CS1.L - Amundi ETF MSCI Spain UCITS ETF
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 18,184.00 | 18,208.00 | 18,184.00 | 18,465.00 | 18,465.00 | 8 |
| May 25, 2023 | 18,327.00 | 18,327.00 | 18,327.00 | 18,327.00 | 18,327.00 | - |
| May 24, 2023 | 18,412.00 | 18,412.00 | 18,412.00 | 18,412.00 | 18,412.00 | - |
| May 23, 2023 | 18,440.00 | 18,440.00 | 18,440.00 | 18,575.00 | 18,575.00 | - |
| May 22, 2023 | 18,698.00 | 18,698.00 | 18,698.00 | 18,698.00 | 18,698.00 | - |
| May 19, 2023 | 18,532.00 | 18,532.00 | 18,532.00 | 18,580.00 | 18,580.00 | - |
| May 18, 2023 | 18,644.00 | 18,644.00 | 18,488.00 | 18,489.00 | 18,489.00 | 1 |
| May 17, 2023 | 18,463.00 | 18,463.00 | 18,463.00 | 18,463.00 | 18,463.00 | - |
| May 16, 2023 | 18,540.00 | 18,540.00 | 18,540.00 | 18,529.00 | 18,529.00 | - |
| May 15, 2023 | 18,460.00 | 18,460.00 | 18,460.00 | 18,475.00 | 18,475.00 | - |
| May 12, 2023 | 18,660.00 | 18,664.00 | 18,616.00 | 18,639.00 | 18,639.00 | 19 |
| May 11, 2023 | 18,411.10 | 18,460.00 | 18,411.10 | 18,557.00 | 18,557.00 | 1 |
| May 10, 2023 | 18,508.00 | 18,508.00 | 18,376.00 | 18,443.00 | 18,443.00 | 232 |
| May 09, 2023 | 18,402.00 | 18,752.00 | 18,376.00 | 18,409.00 | 18,409.00 | 14 |
| May 05, 2023 | 18,444.00 | 18,444.00 | 18,444.00 | 18,453.00 | 18,453.00 | 50 |
| May 04, 2023 | 18,342.00 | 18,374.00 | 18,336.00 | 18,337.00 | 18,337.00 | 96 |
| May 03, 2023 | 18,592.00 | 18,892.00 | 18,468.00 | 18,498.00 | 18,498.00 | 8 |
| May 02, 2023 | 18,502.00 | 19,048.00 | 18,502.00 | 18,516.00 | 18,516.00 | 100 |
| Apr 28, 2023 | 18,812.00 | 19,310.00 | 18,812.00 | 18,760.00 | 18,760.00 | 9 |
| Apr 27, 2023 | 19,234.00 | 19,234.00 | 19,234.00 | 19,005.00 | 19,005.00 | 2 |
| Apr 26, 2023 | 18,962.00 | 18,962.00 | 18,960.00 | 18,991.00 | 18,991.00 | 5 |
| Apr 25, 2023 | 18,992.00 | 18,992.00 | 18,992.00 | 19,003.00 | 19,003.00 | 5 |
| Apr 24, 2023 | 19,246.00 | 19,386.00 | 18,882.00 | 19,269.00 | 19,269.00 | 58 |
| Apr 21, 2023 | 19,162.00 | 19,291.57 | 19,153.46 | 19,217.00 | 19,217.00 | 117 |
| Apr 20, 2023 | 19,238.00 | 19,266.00 | 19,238.00 | 19,221.00 | 19,221.00 | 9 |
| Apr 19, 2023 | 19,176.00 | 19,236.71 | 19,172.00 | 19,302.00 | 19,302.00 | 12 |
| Apr 18, 2023 | 19,228.00 | 19,228.00 | 19,182.00 | 19,168.00 | 19,168.00 | - |
| Apr 17, 2023 | 19,422.00 | 19,422.00 | 18,918.00 | 19,082.00 | 19,082.00 | 157 |
| Apr 14, 2023 | 19,072.00 | 19,096.00 | 19,072.00 | 19,084.00 | 19,084.00 | 17 |
| Apr 13, 2023 | 18,860.00 | 18,860.00 | 18,786.00 | 18,977.00 | 18,977.00 | 113 |
| Apr 12, 2023 | 18,879.00 | 18,879.00 | 18,879.00 | 18,879.00 | 18,879.00 | - |
| Apr 11, 2023 | 18,538.00 | 19,250.00 | 18,538.00 | 18,710.00 | 18,710.00 | 41 |
| Apr 06, 2023 | 18,870.00 | 18,870.00 | 18,870.00 | 18,937.00 | 18,937.00 | - |
| Apr 05, 2023 | 18,637.00 | 18,637.00 | 18,637.00 | 18,637.00 | 18,637.00 | - |
| Apr 04, 2023 | 18,300.00 | 18,300.00 | 18,286.00 | 18,532.00 | 18,532.00 | 30 |
| Apr 03, 2023 | 18,344.00 | 18,456.00 | 18,344.00 | 18,509.00 | 18,509.00 | 6 |
| Mar 31, 2023 | 18,590.00 | 18,594.00 | 18,538.00 | 18,585.00 | 18,585.00 | 61 |
| Mar 30, 2023 | 18,640.00 | 18,640.00 | 18,578.00 | 18,601.00 | 18,601.00 | - |
| Mar 29, 2023 | 18,082.00 | 18,266.00 | 18,082.00 | 18,260.00 | 18,260.00 | 50 |
| Mar 28, 2023 | 17,988.00 | 17,988.00 | 17,988.00 | 18,020.00 | 18,020.00 | 1 |
| Mar 27, 2023 | 17,912.00 | 17,912.00 | 17,912.00 | 17,957.00 | 17,957.00 | 1 |
| Mar 24, 2023 | 17,680.00 | 17,680.00 | 17,680.00 | 17,680.00 | 17,680.00 | - |
| Mar 23, 2023 | 18,098.00 | 18,098.00 | 17,912.00 | 18,129.00 | 18,129.00 | 5 |
| Mar 22, 2023 | 18,262.00 | 18,362.00 | 18,216.00 | 18,218.00 | 18,218.00 | 8 |
| Mar 21, 2023 | 18,130.00 | 18,302.00 | 18,130.00 | 18,296.00 | 18,296.00 | 2 |
| Mar 20, 2023 | 17,598.00 | 17,598.00 | 16,880.00 | 17,617.00 | 17,617.00 | 25 |
| Mar 17, 2023 | 17,956.00 | 17,956.00 | 17,396.00 | 17,426.00 | 17,426.00 | 62 |
| Mar 16, 2023 | 17,836.00 | 17,836.00 | 17,836.00 | 17,836.00 | 17,836.00 | - |
| Mar 15, 2023 | 18,622.00 | 18,622.00 | 18,622.00 | 17,519.00 | 17,519.00 | - |
| Mar 14, 2023 | 18,414.00 | 18,414.00 | 17,976.29 | 18,393.00 | 18,393.00 | 320 |
| Mar 13, 2023 | 18,052.00 | 18,448.00 | 17,996.00 | 18,050.00 | 18,050.00 | 203 |
| Mar 10, 2023 | 18,170.00 | 18,170.00 | 18,170.00 | 18,665.00 | 18,665.00 | 14 |
| Mar 09, 2023 | 19,054.00 | 19,398.00 | 18,938.00 | 19,069.00 | 19,069.00 | 221 |
| Mar 08, 2023 | 19,216.00 | 19,312.00 | 19,138.00 | 19,242.00 | 19,242.00 | 62 |
| Mar 07, 2023 | 19,109.00 | 19,109.00 | 19,109.00 | 19,109.00 | 19,109.00 | - |
| Mar 06, 2023 | 19,124.00 | 19,408.00 | 19,089.46 | 19,205.00 | 19,205.00 | 112 |
| Mar 03, 2023 | 19,044.00 | 19,048.00 | 18,654.00 | 19,079.00 | 19,079.00 | 22 |
| Mar 02, 2023 | 18,976.00 | 18,976.00 | 18,976.00 | 18,835.00 | 18,835.00 | - |
| Mar 01, 2023 | 18,822.00 | 19,000.00 | 18,822.00 | 18,836.00 | 18,836.00 | 133 |
| Feb 28, 2023 | 18,712.00 | 18,712.00 | 18,703.28 | 18,728.00 | 18,728.00 | 100 |
| Feb 27, 2023 | 18,652.00 | 18,658.00 | 18,652.00 | 18,646.00 | 18,646.00 | 2 |
| Feb 24, 2023 | 18,515.00 | 18,515.00 | 18,515.00 | 18,515.00 | 18,515.00 | - |
| Feb 23, 2023 | 18,456.00 | 18,456.00 | 18,456.00 | 18,456.00 | 18,456.00 | - |
| Feb 22, 2023 | 18,258.00 | 18,332.00 | 18,238.00 | 18,336.00 | 18,336.00 | 117 |
| Feb 21, 2023 | 18,396.00 | 18,486.00 | 18,396.00 | 18,468.00 | 18,468.00 | 20 |
| Feb 20, 2023 | 18,704.00 | 18,704.00 | 18,704.00 | 18,683.00 | 18,683.00 | 5 |
| Feb 17, 2023 | 18,814.00 | 18,814.00 | 18,814.00 | 18,769.00 | 18,769.00 | - |
| Feb 16, 2023 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - |
| Feb 15, 2023 | 18,426.00 | 18,920.00 | 18,426.00 | 18,731.00 | 18,731.00 | - |
| Feb 14, 2023 | 18,490.00 | 18,490.00 | 18,490.00 | 18,558.00 | 18,558.00 | - |
| Feb 13, 2023 | 18,096.00 | 18,096.00 | 18,096.00 | 18,437.00 | 18,437.00 | 30 |
| Feb 10, 2023 | 18,396.00 | 18,396.00 | 18,396.00 | 18,269.00 | 18,269.00 | 5 |
| Feb 09, 2023 | 18,509.00 | 18,509.00 | 18,509.00 | 18,509.00 | 18,509.00 | - |
| Feb 08, 2023 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | 18,576.00 | - |
| Feb 07, 2023 | 18,628.00 | 18,628.00 | 18,420.00 | 18,487.00 | 18,487.00 | 2 |
| Feb 06, 2023 | 18,836.00 | 18,836.00 | 18,836.00 | 18,536.00 | 18,536.00 | - |
| Feb 03, 2023 | 18,737.00 | 18,737.00 | 18,737.00 | 18,737.00 | 18,737.00 | - |
| Feb 02, 2023 | 18,593.00 | 18,593.00 | 18,593.00 | 18,593.00 | 18,593.00 | - |
| Feb 01, 2023 | 18,124.00 | 18,224.00 | 18,124.00 | 18,205.00 | 18,205.00 | 184 |
| Jan 31, 2023 | 17,938.00 | 17,938.00 | 17,938.00 | 17,959.00 | 17,959.00 | 8 |
| Jan 30, 2023 | 17,900.00 | 17,900.00 | 17,900.00 | 17,911.00 | 17,911.00 | 7,003 |
| Jan 27, 2023 | 17,881.00 | 17,881.00 | 17,881.00 | 17,881.00 | 17,881.00 | - |
| Jan 26, 2023 | 17,866.00 | 17,868.22 | 17,866.00 | 17,885.00 | 17,885.00 | 12 |
| Jan 25, 2023 | 17,728.00 | 17,728.00 | 17,728.00 | 17,807.00 | 17,807.00 | 65 |
| Jan 24, 2023 | 17,891.00 | 17,891.00 | 17,891.00 | 17,891.00 | 17,891.00 | - |
| Jan 23, 2023 | 17,562.00 | 17,562.00 | 17,562.00 | 17,766.00 | 17,766.00 | 21 |
| Jan 20, 2023 | 17,624.00 | 17,624.00 | 17,624.00 | 17,654.00 | 17,654.00 | - |
| Jan 19, 2023 | 17,590.00 | 17,594.00 | 17,590.00 | 17,366.00 | 17,366.00 | 139 |
| Jan 18, 2023 | 17,682.00 | 17,754.00 | 17,682.00 | 17,649.00 | 17,649.00 | 17 |
| Jan 17, 2023 | 17,677.00 | 17,677.00 | 17,677.00 | 17,677.00 | 17,677.00 | - |
| Jan 16, 2023 | 17,790.00 | 17,816.65 | 17,790.00 | 17,806.00 | 17,806.00 | 41 |
| Jan 13, 2023 | 17,811.00 | 17,811.00 | 17,811.00 | 17,811.00 | 17,811.00 | - |
| Jan 12, 2023 | 17,790.00 | 17,790.00 | 17,732.00 | 17,777.00 | 17,777.00 | 118 |
| Jan 11, 2023 | 17,058.00 | 17,058.00 | 17,058.00 | 17,505.00 | 17,505.00 | 82 |
| Jan 10, 2023 | 17,426.00 | 17,472.00 | 17,406.00 | 17,424.00 | 17,424.00 | 85 |
| Jan 09, 2023 | 17,300.00 | 17,300.00 | 17,300.00 | 17,379.00 | 17,379.00 | 107 |
| Jan 06, 2023 | 17,222.00 | 17,222.00 | 17,222.00 | 17,344.00 | 17,344.00 | 28 |
| Jan 05, 2023 | 17,182.00 | 17,184.00 | 16,918.00 | 17,200.00 | 17,200.00 | 12 |
| Jan 04, 2023 | 17,012.00 | 17,012.00 | 17,012.00 | 17,042.00 | 17,042.00 | 50 |
| Jan 03, 2023 | 16,724.00 | 16,762.00 | 16,724.00 | 16,719.00 | 16,719.00 | 14 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.