Advertisement
Advertisement
Amundi Index Solutions - Amundi MSCI Nordic (CN1.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
As of 05:35PM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 522.20 | 527.50 | 522.20 | 523.00 | 523.00 | 45 |
| May 19, 2022 | 517.40 | 519.90 | 512.80 | 519.90 | 519.90 | 329 |
| May 18, 2022 | 532.80 | 532.80 | 523.60 | 523.60 | 523.60 | 17 |
| May 17, 2022 | 527.70 | 532.00 | 527.70 | 529.30 | 529.30 | 13 |
| May 16, 2022 | 520.90 | 522.30 | 520.70 | 520.70 | 520.70 | 65 |
| May 13, 2022 | 516.30 | 524.40 | 516.30 | 524.40 | 524.40 | 802 |
| May 12, 2022 | 505.20 | 511.60 | 504.80 | 511.60 | 511.60 | 89 |
| May 11, 2022 | 511.90 | 515.30 | 508.70 | 515.20 | 515.20 | 366 |
| May 10, 2022 | 506.10 | 512.10 | 505.00 | 505.70 | 505.70 | 146 |
| May 09, 2022 | 521.00 | 521.00 | 500.00 | 500.00 | 500.00 | 311 |
| May 06, 2022 | 530.80 | 530.80 | 522.20 | 523.80 | 523.80 | 38 |
| May 05, 2022 | 550.40 | 550.40 | 534.60 | 534.60 | 534.60 | 9 |
| May 04, 2022 | 545.00 | 545.00 | 540.20 | 540.20 | 540.20 | 60 |
| May 03, 2022 | 548.00 | 548.00 | 542.60 | 546.10 | 546.10 | 32 |
| May 02, 2022 | 549.90 | 549.90 | 516.60 | 543.10 | 543.10 | 270 |
| Apr 29, 2022 | 554.00 | 556.30 | 554.00 | 554.00 | 554.00 | 103 |
| Apr 28, 2022 | 550.90 | 550.90 | 544.30 | 546.10 | 546.10 | 49 |
| Apr 27, 2022 | 542.20 | 547.80 | 542.20 | 547.80 | 547.80 | 136 |
| Apr 26, 2022 | 550.50 | 550.50 | 538.60 | 538.60 | 538.60 | 107 |
| Apr 25, 2022 | 546.20 | 550.00 | 545.00 | 545.40 | 545.40 | 63 |
| Apr 22, 2022 | 562.30 | 564.20 | 557.50 | 557.50 | 557.50 | 103 |
| Apr 21, 2022 | 569.80 | 572.70 | 567.60 | 567.60 | 567.60 | 215 |
| Apr 20, 2022 | 562.10 | 570.90 | 562.10 | 570.20 | 570.20 | 82 |
| Apr 19, 2022 | 557.80 | 560.80 | 557.80 | 560.80 | 560.80 | 50 |
| Apr 14, 2022 | 564.80 | 566.80 | 562.80 | 564.40 | 564.40 | 938 |
| Apr 13, 2022 | 562.70 | 564.80 | 561.70 | 564.40 | 564.40 | 434 |
| Apr 12, 2022 | 560.50 | 566.00 | 559.40 | 562.90 | 562.90 | 296 |
| Apr 11, 2022 | 572.20 | 572.90 | 564.00 | 564.60 | 564.60 | 813 |
| Apr 08, 2022 | 571.30 | 575.30 | 571.30 | 575.30 | 575.30 | 74 |
| Apr 07, 2022 | 564.00 | 570.00 | 564.00 | 566.40 | 566.40 | 4,668 |
| Apr 06, 2022 | 569.00 | 569.00 | 560.00 | 562.70 | 562.70 | 929 |
| Apr 05, 2022 | 568.60 | 572.00 | 568.60 | 572.00 | 572.00 | 631 |
| Apr 04, 2022 | 566.10 | 566.90 | 565.00 | 565.30 | 565.30 | 45 |
| Apr 01, 2022 | 557.40 | 564.10 | 557.40 | 564.10 | 564.10 | 242 |
| Mar 31, 2022 | 564.90 | 564.90 | 556.50 | 556.50 | 556.50 | 217 |
| Mar 30, 2022 | 559.50 | 564.60 | 558.30 | 564.60 | 564.60 | 50 |
| Mar 29, 2022 | 558.70 | 564.20 | 558.70 | 562.90 | 562.90 | 193 |
| Mar 28, 2022 | 550.50 | 552.10 | 549.80 | 550.80 | 550.80 | 56 |
| Mar 25, 2022 | 553.40 | 553.40 | 549.80 | 551.30 | 551.30 | 354 |
| Mar 24, 2022 | 559.00 | 559.00 | 551.50 | 551.50 | 551.50 | 138 |
| Mar 23, 2022 | 563.40 | 563.60 | 556.60 | 556.60 | 556.60 | 241 |
| Mar 22, 2022 | 560.50 | 563.10 | 560.50 | 561.00 | 561.00 | 1,124 |
| Mar 21, 2022 | 561.40 | 562.60 | 560.60 | 562.20 | 562.20 | 123 |
| Mar 18, 2022 | 555.80 | 560.60 | 554.80 | 560.40 | 560.40 | 64 |
| Mar 17, 2022 | 557.40 | 557.40 | 555.10 | 556.30 | 556.30 | 53 |
| Mar 16, 2022 | 541.90 | 552.80 | 541.90 | 552.80 | 552.80 | 167 |
| Mar 15, 2022 | 525.80 | 529.90 | 525.30 | 528.80 | 528.80 | 176 |
| Mar 14, 2022 | 527.30 | 535.00 | 527.30 | 532.90 | 532.90 | 95 |
| Mar 11, 2022 | 518.80 | 525.70 | 517.90 | 523.20 | 523.20 | 554 |
| Mar 10, 2022 | 516.90 | 520.10 | 515.30 | 517.20 | 517.20 | 753 |
| Mar 09, 2022 | 510.60 | 520.10 | 510.00 | 520.10 | 520.10 | 483 |
| Mar 08, 2022 | 503.10 | 513.10 | 501.50 | 502.40 | 502.40 | 196 |
| Mar 07, 2022 | 496.25 | 508.40 | 490.00 | 502.50 | 502.50 | 5,181 |
| Mar 04, 2022 | 511.60 | 511.60 | 503.60 | 503.60 | 503.60 | 275 |
| Mar 03, 2022 | 530.00 | 530.00 | 517.10 | 517.10 | 517.10 | 496 |
| Mar 02, 2022 | 521.60 | 528.40 | 521.60 | 526.20 | 526.20 | 90 |
| Mar 01, 2022 | 535.40 | 535.40 | 523.70 | 523.70 | 523.70 | 2,206 |
| Feb 28, 2022 | 521.50 | 534.30 | 521.50 | 533.40 | 533.40 | 6,409 |
| Feb 25, 2022 | 519.80 | 530.10 | 514.50 | 530.10 | 530.10 | 18,221 |
| Feb 24, 2022 | 501.30 | 512.80 | 500.00 | 512.80 | 512.80 | 2,548 |
| Feb 23, 2022 | 528.30 | 529.80 | 521.80 | 522.50 | 522.50 | 298 |
| Feb 22, 2022 | 513.20 | 530.00 | 512.00 | 527.10 | 527.10 | 298 |
| Feb 21, 2022 | 535.60 | 535.60 | 519.40 | 523.20 | 523.20 | 8,522 |
| Feb 18, 2022 | 543.20 | 543.20 | 532.00 | 532.00 | 532.00 | 146 |
| Feb 17, 2022 | 551.70 | 551.70 | 541.40 | 542.60 | 542.60 | 90 |
| Feb 16, 2022 | 551.20 | 553.40 | 547.80 | 550.80 | 550.80 | 4,084 |
| Feb 15, 2022 | 542.20 | 553.30 | 542.20 | 553.30 | 553.30 | 161 |
| Feb 14, 2022 | 540.90 | 540.90 | 533.70 | 540.50 | 540.50 | 192 |
| Feb 11, 2022 | 553.00 | 554.50 | 549.50 | 552.90 | 552.90 | 312 |
| Feb 10, 2022 | 569.50 | 569.50 | 557.00 | 558.60 | 558.60 | 448 |
| Feb 09, 2022 | 556.00 | 566.30 | 556.00 | 566.10 | 566.10 | 221 |
| Feb 08, 2022 | 555.20 | 557.80 | 549.20 | 551.40 | 551.40 | 53,346 |
| Feb 07, 2022 | 552.90 | 555.60 | 551.90 | 555.00 | 555.00 | 93 |
| Feb 04, 2022 | 564.00 | 564.00 | 549.60 | 549.60 | 549.60 | 1,722 |
| Feb 03, 2022 | 570.30 | 570.30 | 559.80 | 559.80 | 559.80 | 319 |
| Feb 02, 2022 | 570.60 | 572.70 | 570.60 | 571.80 | 571.80 | 5,173 |
| Feb 01, 2022 | 564.30 | 565.90 | 562.70 | 565.80 | 565.80 | 220 |
| Jan 31, 2022 | 554.70 | 560.00 | 554.70 | 558.00 | 558.00 | 375 |
| Jan 28, 2022 | 550.10 | 550.10 | 542.20 | 546.60 | 546.60 | 213 |
| Jan 27, 2022 | 542.60 | 555.20 | 542.60 | 553.80 | 553.80 | 78 |
| Jan 26, 2022 | 546.70 | 555.70 | 546.70 | 551.90 | 551.90 | 528 |
| Jan 25, 2022 | 546.00 | 546.00 | 540.40 | 541.00 | 541.00 | 179 |
| Jan 24, 2022 | 556.20 | 556.20 | 533.70 | 533.70 | 533.70 | 636 |
| Jan 21, 2022 | 565.20 | 565.20 | 557.80 | 561.20 | 561.20 | 13,651 |
| Jan 20, 2022 | 571.90 | 575.10 | 569.90 | 575.10 | 575.10 | 73 |
| Jan 19, 2022 | 563.70 | 570.80 | 562.60 | 570.80 | 570.80 | 1,266 |
| Jan 18, 2022 | 573.80 | 573.80 | 567.10 | 567.30 | 567.30 | 52 |
| Jan 17, 2022 | 577.00 | 578.30 | 574.20 | 577.80 | 577.80 | 4,678 |
| Jan 14, 2022 | 583.10 | 583.80 | 575.70 | 575.70 | 575.70 | 386 |
| Jan 13, 2022 | 589.40 | 591.10 | 587.60 | 589.20 | 589.20 | 1,774 |
| Jan 12, 2022 | 588.10 | 590.50 | 587.00 | 587.60 | 587.60 | 3,353 |
| Jan 11, 2022 | 585.90 | 585.90 | 582.30 | 583.60 | 583.60 | 1,067 |
| Jan 10, 2022 | 594.00 | 594.00 | 577.80 | 577.80 | 577.80 | 262 |
| Jan 07, 2022 | 593.80 | 594.60 | 589.20 | 591.60 | 591.60 | 245 |
| Jan 06, 2022 | 598.10 | 598.10 | 594.80 | 595.90 | 595.90 | 193 |
| Jan 05, 2022 | 609.40 | 609.40 | 605.40 | 605.40 | 605.40 | 150 |
| Jan 04, 2022 | 610.30 | 610.30 | 606.70 | 608.90 | 608.90 | 101 |
| Jan 03, 2022 | 609.10 | 611.10 | 606.50 | 607.20 | 607.20 | 429 |
| Dec 31, 2021 | 605.20 | 607.10 | 605.20 | 605.50 | 605.50 | 3 |
| Dec 30, 2021 | 607.00 | 609.40 | 607.00 | 608.60 | 608.60 | 457 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
