Amundi Index Solutions - Amundi Index MSCI Europe (CEU2.MI)

Milan - Milan Delayed Price. Currency in EUR

80.28

+0.28

(+0.35%)

At close: 05:35PM CEST

Advertisement

Time Period:

Oct 01, 2022 - Oct 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 29, 2023	80.41	80.92	80.28	80.28	80.28	3,436
Sep 28, 2023	79.56	80.00	79.56	80.00	80.00	2,732
Sep 27, 2023	79.89	79.89	79.59	79.63	79.63	2,267
Sep 26, 2023	79.56	80.00	79.56	79.77	79.77	2,702
Sep 25, 2023	80.44	80.44	79.90	80.27	80.27	2,177
Sep 22, 2023	80.65	80.88	80.53	80.72	80.72	15,407
Sep 21, 2023	81.03	81.08	80.88	80.92	80.92	2,362
Sep 20, 2023	81.40	81.99	81.40	81.99	81.99	1,365
Sep 19, 2023	81.34	81.34	81.11	81.22	81.22	2,242
Sep 18, 2023	81.78	81.79	81.28	81.28	81.28	8,658
Sep 15, 2023	82.53	82.68	82.08	82.17	82.17	870
Sep 14, 2023	80.93	81.92	80.80	81.92	81.92	2,726
Sep 13, 2023	80.41	80.73	80.32	80.73	80.73	1,771
Sep 12, 2023	81.08	81.22	81.01	81.01	81.01	1,833
Sep 11, 2023	81.56	81.56	81.07	81.18	81.18	1,504
Sep 08, 2023	80.78	80.87	80.37	80.87	80.87	1,746
Sep 07, 2023	80.80	80.80	80.54	80.77	80.77	1,033
Sep 06, 2023	80.66	80.83	80.53	80.75	80.75	1,084
Sep 05, 2023	80.91	81.40	80.91	81.24	81.24	1,179
Sep 04, 2023	81.96	82.06	81.40	81.40	81.40	2,561
Sep 01, 2023	81.65	81.78	81.45	81.45	81.45	1,179
Aug 31, 2023	81.71	81.94	81.42	81.42	81.42	2,892
Aug 30, 2023	81.85	81.85	81.51	81.60	81.60	2,012
Aug 29, 2023	81.46	81.78	80.81	81.78	81.78	2,028
Aug 28, 2023	80.66	81.28	80.66	81.28	81.28	1,244
Aug 25, 2023	80.36	80.60	80.29	80.29	80.29	527
Aug 24, 2023	81.20	81.21	80.28	80.28	80.28	2,606
Aug 23, 2023	80.53	80.80	80.38	80.64	80.64	1,273
Aug 22, 2023	80.14	80.60	80.14	80.29	80.29	1,040
Aug 21, 2023	80.01	80.36	79.69	79.78	79.78	9,558
Aug 18, 2023	79.62	79.68	79.12	79.68	79.68	3,467
Aug 17, 2023	80.28	80.70	80.13	80.13	80.13	998
Aug 16, 2023	80.66	80.95	80.66	80.78	80.78	2,484
Aug 14, 2023	81.62	81.67	81.27	81.60	81.60	3,795
Aug 11, 2023	81.61	82.15	81.44	81.44	81.44	5,709
Aug 10, 2023	82.05	82.58	81.98	82.43	82.43	2,133
Aug 09, 2023	81.88	82.10	81.72	81.72	81.72	2,096
Aug 08, 2023	81.17	81.36	80.94	81.36	81.36	18,424
Aug 07, 2023	81.40	81.51	80.89	81.51	81.51	84,282
Aug 04, 2023	81.26	81.35	80.73	81.35	81.35	1,965
Aug 03, 2023	80.88	81.15	80.69	81.15	81.15	5,657
Aug 02, 2023	81.73	82.05	81.70	81.70	81.70	2,352
Aug 01, 2023	83.41	83.41	82.66	82.66	82.66	3,016
Jul 31, 2023	83.28	83.53	83.28	83.50	83.50	3,194
Jul 28, 2023	83.34	83.44	83.29	83.44	83.44	2,162
Jul 27, 2023	83.23	83.63	83.12	83.62	83.62	3,135
Jul 26, 2023	82.83	82.83	82.04	82.44	82.44	6,747
Jul 25, 2023	82.73	82.95	82.67	82.95	82.95	3,488
Jul 24, 2023	82.31	83.00	82.28	82.54	82.54	3,127
Jul 21, 2023	82.10	82.46	82.10	82.46	82.46	3,494
Jul 20, 2023	81.83	82.18	81.83	82.18	82.18	2,960
Jul 19, 2023	81.95	81.99	81.76	81.78	81.78	4,461
Jul 18, 2023	81.15	81.69	81.15	81.69	81.69	3,093
Jul 17, 2023	81.25	81.37	81.07	81.26	81.26	2,707
Jul 14, 2023	81.79	81.91	81.56	81.65	81.65	3,542
Jul 13, 2023	81.24	81.81	81.24	81.73	81.73	2,679
Jul 12, 2023	80.15	81.20	80.15	81.14	81.14	3,255
Jul 11, 2023	79.82	80.10	79.77	80.10	80.10	2,810
Jul 10, 2023	79.15	79.61	79.15	79.56	79.56	2,658
Jul 07, 2023	79.21	79.90	79.00	79.42	79.42	4,305
Jul 06, 2023	80.70	80.70	79.40	79.40	79.40	2,724
Jul 05, 2023	81.54	81.54	81.19	81.27	81.27	7,580
Jul 04, 2023	81.79	81.96	81.76	81.89	81.89	3,407
Jul 03, 2023	82.16	82.16	81.77	81.80	81.80	2,396
Jun 30, 2023	81.39	81.97	81.39	81.95	81.95	2,521
Jun 29, 2023	80.83	81.15	80.83	81.02	81.02	4,079
Jun 28, 2023	80.71	80.98	80.71	80.98	80.98	2,561
Jun 27, 2023	80.56	80.56	79.94	80.46	80.46	2,910
Jun 26, 2023	79.94	80.33	79.94	80.32	80.32	5,241
Jun 23, 2023	80.45	80.57	80.27	80.37	80.37	2,343
Jun 22, 2023	80.10	80.67	79.97	80.67	80.67	4,672
Jun 21, 2023	81.43	81.43	81.05	81.06	81.06	5,893
Jun 20, 2023	81.73	81.73	81.43	81.43	81.43	2,892
Jun 19, 2023	82.28	82.28	81.88	81.88	81.88	3,251
Jun 16, 2023	82.46	82.74	82.46	82.65	82.65	2,651
Jun 15, 2023	82.03	82.23	81.90	82.23	82.23	2,446
Jun 14, 2023	82.36	82.46	82.31	82.35	82.35	2,318
Jun 13, 2023	81.92	82.04	81.50	82.04	82.04	2,972
Jun 12, 2023	81.62	81.89	81.50	81.52	81.52	4,006
Jun 09, 2023	81.40	81.46	81.16	81.46	81.46	6,595
Jun 08, 2023	81.63	81.63	81.54	81.63	81.63	5,753
Jun 07, 2023	81.48	81.80	81.48	81.56	81.56	1,207
Jun 06, 2023	81.35	81.83	81.30	81.83	81.83	4,796
Jun 05, 2023	81.83	81.89	81.38	81.48	81.48	4,137
Jun 02, 2023	80.93	81.38	80.93	81.82	81.82	3,534
Jun 01, 2023	80.53	80.77	80.33	80.08	80.08	1,048
May 31, 2023	80.52	80.74	80.03	80.08	80.08	2,654
May 30, 2023	81.71	81.71	80.99	80.99	80.99	2,921
May 29, 2023	81.82	81.82	81.50	81.74	81.74	2,416
May 26, 2023	81.11	81.80	80.99	81.80	81.80	2,835
May 25, 2023	81.02	81.16	80.86	80.86	80.86	3,354
May 24, 2023	81.60	81.60	80.88	81.14	81.14	2,972
May 23, 2023	82.78	82.90	82.53	82.53	82.53	4,462
May 22, 2023	82.97	83.19	82.88	83.06	83.06	3,527
May 19, 2023	82.74	83.13	82.74	83.05	83.05	3,941
May 18, 2023	82.49	82.74	82.49	82.63	82.63	3,309
May 17, 2023	81.94	82.14	81.92	82.03	82.03	6,201
May 16, 2023	82.19	82.49	82.12	76.92	76.92	7,383
May 15, 2023	82.57	82.61	82.25	76.92	76.92	2,488
May 12, 2023	82.28	82.41	82.09	76.92	76.92	5,229
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,288.05-11.65(-0.27%)

Dow 3033,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Russell 20001,785.10-9.21(-0.51%)

Crude Oil90.77-0.94(-1.02%)

Gold1,864.60-14.00(-0.75%)

Amundi Index Solutions - Amundi Index MSCI Europe (CEU2.MI)

S&P 500
4,288.05
-11.65(-0.27%)

Dow 30
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Russell 2000
1,785.10
-9.21(-0.51%)

Crude Oil
90.77
-0.94(-1.02%)

Gold
1,864.60
-14.00(-0.75%)