XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI Europe ESG Broad CTB UCITS ETF DR EUR C (CEUG.DE)

325.65 +3.55 (+1.10%)
At close: April 23 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 324.20 325.65 323.70 325.65 325.65 124
Apr 22, 2024 321.95 322.10 321.20 322.10 322.10 164
Apr 19, 2024 317.70 319.45 317.25 319.20 319.20 1,026
Apr 18, 2024 319.35 319.65 319.15 319.55 319.55 263
Apr 17, 2024 318.35 320.15 318.00 318.00 318.00 18
Apr 16, 2024 319.45 319.45 317.45 318.00 318.00 365
Apr 15, 2024 323.80 325.05 322.80 322.80 322.80 300
Apr 12, 2024 324.90 325.65 322.00 322.45 322.45 152
Apr 11, 2024 322.25 322.25 321.80 322.00 322.00 61
Apr 10, 2024 324.65 324.95 323.15 323.15 323.15 32
Apr 9, 2024 323.70 324.20 322.50 322.60 322.60 139
Apr 8, 2024 323.00 324.70 323.00 324.25 324.25 2,356
Apr 5, 2024 322.45 323.05 321.60 323.05 323.05 6,099
Apr 4, 2024 325.80 326.15 325.80 326.15 326.15 20
Apr 3, 2024 324.75 325.75 324.20 325.65 325.65 456
Apr 2, 2024 329.95 329.95 324.45 324.70 324.70 445
Mar 28, 2024 327.85 327.85 327.10 327.75 327.75 184
Mar 27, 2024 326.45 327.05 326.25 326.85 326.85 229
Mar 26, 2024 324.85 326.15 324.85 326.15 326.15 194
Mar 25, 2024 325.25 325.85 323.95 325.55 325.55 875
Mar 22, 2024 324.60 325.65 324.30 325.35 325.35 35
Mar 21, 2024 325.15 325.20 324.15 325.20 325.20 162
Mar 20, 2024 321.60 322.40 321.50 322.40 322.40 121
Mar 19, 2024 321.40 322.30 321.30 322.30 322.30 115
Mar 18, 2024 323.25 323.25 322.00 322.15 322.15 25
Mar 15, 2024 324.05 324.75 322.90 322.90 322.90 494
Mar 14, 2024 325.40 325.95 323.70 324.15 324.15 188
Mar 13, 2024 324.40 324.80 323.95 324.80 324.80 47
Mar 12, 2024 322.90 324.75 322.40 324.15 324.15 371
Mar 11, 2024 320.80 321.50 320.35 321.30 321.30 3,437
Mar 8, 2024 322.25 322.90 322.10 322.25 322.25 885
Mar 7, 2024 318.00 322.40 317.60 322.40 322.40 711
Mar 6, 2024 316.60 318.15 316.60 318.15 318.15 736
Mar 5, 2024 317.25 317.40 316.75 317.20 317.20 56
Mar 4, 2024 318.05 318.05 317.05 317.80 317.80 239
Mar 1, 2024 317.40 317.95 316.45 317.80 317.80 5,411
Feb 29, 2024 316.85 317.00 315.95 315.95 315.95 441
Feb 28, 2024 316.80 316.80 315.75 315.75 315.75 271
Feb 27, 2024 316.60 317.05 316.25 317.05 317.05 33
Feb 26, 2024 316.60 316.85 316.25 316.25 316.25 104
Feb 23, 2024 316.60 317.55 316.15 317.40 317.40 87
Feb 22, 2024 316.60 316.60 315.15 316.30 316.30 122
Feb 21, 2024 313.30 313.45 312.80 313.10 313.10 623
Feb 20, 2024 313.05 313.85 313.05 313.55 313.55 171
Feb 19, 2024 312.75 313.45 312.30 313.45 313.45 143
Feb 16, 2024 311.95 313.05 311.95 313.05 313.05 152
Feb 15, 2024 310.50 310.85 310.35 310.80 310.80 4,710
Feb 14, 2024 307.50 308.75 307.50 308.60 308.60 299
Feb 13, 2024 309.60 309.60 306.65 307.10 307.10 8,204
Feb 12, 2024 309.50 310.10 309.05 310.10 310.10 92
Feb 9, 2024 309.05 309.20 308.10 308.50 308.50 85
Feb 8, 2024 309.90 310.40 309.00 309.00 309.00 128
Feb 7, 2024 311.30 311.30 309.80 310.00 310.00 254
Feb 6, 2024 310.40 310.70 308.85 310.70 310.70 169
Feb 5, 2024 309.80 309.95 309.00 309.05 309.05 4,648
Feb 2, 2024 311.10 311.35 309.40 309.50 309.50 113
Feb 1, 2024 309.40 310.50 308.85 309.30 309.30 432
Jan 31, 2024 311.20 311.75 310.75 310.75 310.75 1,726
Jan 30, 2024 310.95 311.05 310.60 310.75 310.75 221
Jan 29, 2024 309.50 310.05 309.45 310.00 310.00 299
Jan 26, 2024 307.50 310.15 307.50 309.80 309.80 825
Jan 25, 2024 305.05 306.40 304.35 306.25 306.25 1,494
Jan 24, 2024 304.50 305.55 304.20 305.55 305.55 834
Jan 23, 2024 303.60 303.60 301.90 301.90 301.90 111
Jan 22, 2024 302.00 303.05 301.65 303.00 303.00 5,447
Jan 19, 2024 302.10 302.10 299.75 299.95 299.95 1,360
Jan 18, 2024 299.35 300.80 299.35 300.75 300.75 2,669
Jan 17, 2024 298.55 299.00 297.60 299.00 299.00 191
Jan 16, 2024 300.50 302.10 300.50 302.00 302.00 167
Jan 15, 2024 304.40 304.40 302.55 302.55 302.55 387
Jan 12, 2024 303.20 304.35 303.05 304.00 304.00 268
Jan 11, 2024 305.70 306.20 301.60 301.60 301.60 2,396
Jan 10, 2024 303.85 304.60 303.55 303.95 303.95 1,828
Jan 9, 2024 304.70 304.70 303.30 304.25 304.25 3,822
Jan 8, 2024 303.45 304.50 302.05 304.50 304.50 144
Jan 5, 2024 302.00 303.65 300.95 303.40 303.40 413
Jan 4, 2024 303.00 304.25 301.95 304.25 304.25 680
Jan 3, 2024 304.75 305.00 300.85 301.70 301.70 21,317
Jan 2, 2024 307.10 307.10 303.10 304.60 304.60 1,876
Dec 29, 2023 305.30 305.65 305.25 305.35 305.35 236
Dec 28, 2023 306.10 306.10 304.45 304.65 304.65 7,225
Dec 27, 2023 306.00 306.00 304.50 305.25 305.25 210
Dec 22, 2023 303.40 304.70 303.40 304.60 304.60 183
Dec 21, 2023 303.60 304.00 302.80 304.00 304.00 862
Dec 20, 2023 305.30 305.30 303.95 305.00 305.00 412
Dec 19, 2023 303.45 304.20 303.45 304.20 304.20 494
Dec 18, 2023 303.00 303.65 302.90 302.90 302.90 249
Dec 15, 2023 304.55 304.55 303.50 303.85 303.85 1,923
Dec 14, 2023 305.55 305.80 303.50 303.90 303.90 2,239
Dec 13, 2023 301.35 302.30 301.30 301.30 301.30 2,378
Dec 12, 2023 302.00 302.20 301.05 301.10 301.10 359
Dec 11, 2023 299.90 301.70 299.90 301.40 301.40 983
Dec 8, 2023 298.90 300.70 298.90 300.70 300.70 59
Dec 7, 2023 298.50 298.90 298.10 298.50 298.50 2,293
Dec 6, 2023 296.90 296.90 296.90 296.90 296.90 -
Dec 5, 2023 296.90 296.90 296.90 296.90 296.90 -
Dec 4, 2023 296.90 296.90 296.90 296.90 296.90 -
Dec 1, 2023 294.60 296.90 294.60 296.90 296.90 1,874
Nov 30, 2023 292.35 293.40 292.30 293.30 293.30 4,738
Nov 29, 2023 290.30 291.75 290.30 291.65 291.65 1,356
Nov 28, 2023 290.10 290.25 289.15 290.20 290.20 714
Nov 27, 2023 292.10 292.10 291.15 291.15 291.15 62
Nov 24, 2023 290.95 292.15 290.90 292.15 292.15 883
Nov 23, 2023 290.75 291.20 290.55 291.20 291.20 488
Nov 22, 2023 289.80 290.85 289.80 290.55 290.55 281
Nov 21, 2023 289.45 289.45 289.10 289.30 289.30 40
Nov 20, 2023 289.25 289.50 288.95 289.50 289.50 1,513
Nov 17, 2023 287.55 289.35 287.55 289.05 289.05 168
Nov 16, 2023 287.50 287.50 286.20 286.20 286.20 61
Nov 15, 2023 287.80 288.65 287.70 287.75 287.75 549
Nov 14, 2023 283.30 286.55 283.10 286.55 286.55 910
Nov 13, 2023 282.30 283.05 282.30 283.05 283.05 65
Nov 10, 2023 282.45 282.45 279.80 280.85 280.85 35
Nov 9, 2023 281.90 284.20 281.75 284.15 284.15 112
Nov 8, 2023 279.40 282.70 279.40 281.75 281.75 425
Nov 7, 2023 280.90 281.20 280.65 280.95 280.95 345
Nov 6, 2023 282.00 282.00 281.25 281.40 281.40 172
Nov 3, 2023 281.55 282.20 281.20 281.95 281.95 7,443
Nov 2, 2023 278.80 281.20 278.80 281.20 281.20 200
Nov 1, 2023 276.25 277.45 275.40 276.95 276.95 614
Oct 31, 2023 273.55 275.50 273.55 275.00 275.00 4,010
Oct 30, 2023 273.10 274.15 273.10 273.35 273.35 4,779
Oct 27, 2023 273.45 273.65 271.60 271.60 271.60 148
Oct 26, 2023 273.65 274.05 272.65 274.05 274.05 12
Oct 25, 2023 274.40 275.15 274.10 275.15 275.15 93
Oct 24, 2023 274.15 274.80 272.80 274.80 274.80 136
Oct 23, 2023 274.15 274.15 271.60 273.75 273.75 233
Oct 20, 2023 275.00 275.80 274.05 274.05 274.05 1,180
Oct 19, 2023 279.10 279.30 277.80 277.80 277.80 23
Oct 18, 2023 283.10 283.55 280.75 280.75 280.75 1,385
Oct 17, 2023 284.25 285.05 283.00 284.20 284.20 259
Oct 16, 2023 285.40 285.40 283.00 284.80 284.80 1,929
Oct 13, 2023 286.45 286.55 284.20 284.20 284.20 365
Oct 12, 2023 288.00 288.85 287.00 287.00 287.00 7,667
Oct 11, 2023 286.00 287.20 286.00 286.65 286.65 2,336
Oct 10, 2023 284.10 286.75 284.10 286.75 286.75 3,124
Oct 9, 2023 281.70 282.30 280.95 281.30 281.30 630
Oct 6, 2023 280.65 282.45 280.65 282.45 282.45 521
Oct 5, 2023 279.95 280.95 279.30 280.20 280.20 745
Oct 4, 2023 278.00 280.35 277.45 278.95 278.95 853
Oct 3, 2023 281.45 282.35 278.75 278.75 278.75 1,155
Oct 2, 2023 285.85 285.90 281.30 282.00 282.00 853
Sep 29, 2023 285.50 287.40 285.20 285.20 285.20 125
Sep 28, 2023 283.00 283.95 282.40 283.95 283.95 111
Sep 27, 2023 283.35 284.00 282.80 282.80 282.80 171
Sep 26, 2023 283.65 284.40 283.35 283.35 283.35 30
Sep 25, 2023 286.20 287.20 284.35 285.15 285.15 160
Sep 22, 2023 286.30 287.75 286.30 287.10 287.10 178
Sep 21, 2023 289.90 290.30 288.20 288.25 288.25 231
Sep 20, 2023 290.00 292.05 290.00 292.05 292.05 77
Sep 19, 2023 288.65 289.35 288.55 288.90 288.90 62
Sep 18, 2023 292.15 292.15 289.05 289.25 289.25 93
Sep 15, 2023 295.05 295.05 292.60 292.60 292.60 512
Sep 14, 2023 287.40 291.90 287.40 291.65 291.65 172
Sep 13, 2023 286.95 287.55 285.50 287.50 287.50 886
Sep 12, 2023 289.35 289.35 288.00 288.15 288.15 480
Sep 11, 2023 288.90 289.00 288.75 288.85 288.85 49
Sep 8, 2023 288.35 288.35 285.50 287.95 287.95 429
Sep 7, 2023 286.60 287.95 286.55 287.55 287.55 14,450
Sep 6, 2023 287.80 288.35 286.65 287.50 287.50 171
Sep 5, 2023 288.45 289.55 288.45 289.35 289.35 405
Sep 4, 2023 292.00 292.75 290.05 290.15 290.15 446
Sep 1, 2023 290.75 292.00 290.25 290.65 290.65 1,164
Aug 31, 2023 291.65 292.35 290.60 290.60 290.60 594
Aug 30, 2023 292.45 292.60 290.70 291.65 291.65 4,715
Aug 29, 2023 290.75 292.20 290.25 292.20 292.20 317
Aug 28, 2023 288.55 289.75 288.05 289.40 289.40 929
Aug 25, 2023 286.15 287.80 286.15 286.55 286.55 600
Aug 24, 2023 290.45 290.45 286.40 286.40 286.40 359
Aug 23, 2023 287.20 288.30 286.90 287.65 287.65 190
Aug 22, 2023 285.75 287.40 285.75 286.20 286.20 8
Aug 21, 2023 284.90 286.20 284.40 284.40 284.40 32
Aug 18, 2023 284.60 284.60 283.15 284.30 284.30 411
Aug 17, 2023 287.35 288.15 286.15 286.15 286.15 463
Aug 16, 2023 288.30 288.75 287.85 288.40 288.40 149
Aug 15, 2023 291.25 291.25 287.55 288.60 288.60 3,651
Aug 14, 2023 290.40 291.60 290.00 291.30 291.30 4,581
Aug 11, 2023 292.30 292.85 290.10 290.55 290.55 5,902
Aug 10, 2023 292.15 294.15 292.15 293.75 293.75 81
Aug 9, 2023 293.00 293.00 291.40 291.40 291.40 1,280
Aug 8, 2023 289.50 290.30 288.50 290.30 290.30 309
Aug 7, 2023 290.00 290.65 288.90 290.65 290.65 1,444
Aug 4, 2023 289.50 292.20 288.55 290.15 290.15 9,435
Aug 3, 2023 289.90 289.90 288.35 289.60 289.60 123
Aug 2, 2023 292.50 292.95 290.10 291.60 291.60 401
Aug 1, 2023 297.60 297.60 294.90 294.90 294.90 1,233
Jul 31, 2023 297.40 298.55 297.40 297.90 297.90 104
Jul 28, 2023 297.95 298.20 297.35 298.05 298.05 460
Jul 27, 2023 296.15 298.80 296.15 298.80 298.80 356
Jul 26, 2023 296.10 296.10 293.40 294.85 294.85 1,958
Jul 25, 2023 295.40 296.80 295.05 296.80 296.80 47,014
Jul 24, 2023 294.35 295.75 294.35 295.55 295.55 4,014
Jul 21, 2023 294.05 295.35 294.05 295.35 295.35 2,217
Jul 20, 2023 292.75 294.70 292.75 294.70 294.70 1,111
Jul 19, 2023 293.85 293.85 293.00 293.00 293.00 113
Jul 18, 2023 290.40 292.45 290.40 292.45 292.45 107
Jul 17, 2023 291.05 291.90 290.25 290.75 290.75 237
Jul 14, 2023 292.45 293.10 292.40 292.40 292.40 74
Jul 13, 2023 290.75 292.90 290.75 292.60 292.60 1,316
Jul 12, 2023 286.75 290.75 286.75 290.60 290.60 150
Jul 11, 2023 285.05 286.35 285.05 286.35 286.35 115
Jul 10, 2023 283.00 284.45 282.85 284.20 284.20 156
Jul 7, 2023 283.15 284.30 283.15 283.95 283.95 39
Jul 6, 2023 288.00 288.65 283.70 283.70 283.70 414
Jul 5, 2023 290.85 291.15 290.35 290.55 290.55 100
Jul 4, 2023 292.65 293.05 292.55 292.85 292.85 11,035
Jul 3, 2023 293.90 293.90 292.25 292.40 292.40 626
Jun 30, 2023 290.30 293.15 290.30 293.10 293.10 132
Jun 29, 2023 289.55 290.15 289.20 289.70 289.70 111
Jun 28, 2023 288.80 289.65 288.75 289.65 289.65 225
Jun 27, 2023 287.85 287.85 286.35 287.30 287.30 -
Jun 26, 2023 286.95 287.05 285.35 286.75 286.75 178
Jun 23, 2023 286.40 287.85 286.40 286.95 286.95 419
Jun 22, 2023 286.25 287.90 285.45 287.90 287.90 559
Jun 21, 2023 289.80 290.50 288.80 288.95 288.95 140
Jun 20, 2023 291.65 292.55 291.00 291.00 291.00 43
Jun 19, 2023 295.25 295.25 292.60 292.60 292.60 1,083
Jun 16, 2023 295.20 296.35 295.20 295.80 295.80 125
Jun 15, 2023 294.10 294.40 293.30 294.40 294.40 226
Jun 14, 2023 293.65 295.60 293.65 295.10 295.10 329
Jun 13, 2023 293.25 294.05 292.05 294.05 294.05 1,986
Jun 12, 2023 293.10 293.50 292.20 292.20 292.20 57
Jun 9, 2023 292.80 292.80 291.20 291.75 291.75 81
Jun 8, 2023 291.75 292.50 291.75 292.35 292.35 5,904
Jun 7, 2023 292.70 293.25 292.35 292.35 292.35 52
Jun 6, 2023 291.50 292.95 291.50 292.95 292.95 39
Jun 5, 2023 292.95 293.25 291.75 291.75 291.75 77
Jun 2, 2023 290.35 292.95 290.00 292.95 292.95 134
Jun 1, 2023 288.45 289.00 287.50 289.00 289.00 692
May 31, 2023 287.25 289.20 286.70 286.80 286.80 506
May 30, 2023 291.40 292.55 289.35 289.60 289.60 495
May 29, 2023 293.00 293.00 291.65 291.80 291.80 56
May 26, 2023 289.95 292.60 288.80 291.85 291.85 26
May 25, 2023 289.45 289.90 288.70 288.70 288.70 303
May 24, 2023 292.25 292.25 288.65 289.40 289.40 644
May 23, 2023 295.90 295.90 294.60 294.60 294.60 268
May 22, 2023 296.10 296.45 295.85 296.45 296.45 859
May 19, 2023 295.35 297.30 295.35 296.20 296.20 478
May 18, 2023 294.45 295.40 294.45 294.60 294.60 56
May 17, 2023 292.40 293.40 292.40 292.90 292.90 190
May 16, 2023 294.25 294.70 293.30 293.50 293.50 1,012
May 15, 2023 295.40 295.40 294.15 294.90 294.90 1,133
May 12, 2023 294.20 294.70 293.65 293.85 293.85 962
May 11, 2023 293.85 294.80 292.75 292.75 292.75 53,678
May 10, 2023 293.95 293.95 292.10 292.40 292.40 72
May 9, 2023 294.55 294.55 292.50 293.75 293.75 889
May 8, 2023 293.10 294.90 293.10 294.80 294.80 1,092
May 5, 2023 291.60 293.50 290.35 293.50 293.50 124
May 4, 2023 290.05 290.50 288.95 290.30 290.30 623
May 3, 2023 291.55 291.75 291.30 291.50 291.50 80
May 2, 2023 293.40 293.40 290.20 290.25 290.25 1,224
Apr 28, 2023 292.50 292.80 290.20 292.80 292.80 51
Apr 27, 2023 290.15 291.25 290.15 291.25 291.25 707
Apr 26, 2023 291.45 291.45 288.90 290.35 290.35 266
Apr 25, 2023 292.35 293.15 292.20 292.90 292.90 1,513
Apr 24, 2023 293.45 294.00 293.45 293.65 293.65 61

Related Tickers