S0663.MC - CMA Global 1999 SICAV
MCE - MCE Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | - | - | - | - | - | - |
| Jun 06, 2023 | - | - | - | - | - | - |
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | 0.1049 | - |
| Jun 01, 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
| May 31, 2023 | 0.1052 | 0.1052 | 0.1052 | 0.1052 | 0.1052 | - |
| May 30, 2023 | 0.1053 | 0.1053 | 0.1053 | 0.1053 | 0.1053 | - |
| May 29, 2023 | 0.1088 | 0.1088 | 0.1088 | 0.1088 | 0.1088 | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | - | - | - | - | - | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 08, 2023 | - | - | - | - | - | - |
| May 05, 2023 | - | - | - | - | - | - |
| May 04, 2023 | - | - | - | - | - | - |
| May 03, 2023 | 5.5161 | 5.5161 | 5.5161 | 5.5161 | 5.5161 | - |
| May 02, 2023 | 5.5162 | 5.5162 | 5.5162 | 5.5162 | 5.5162 | - |
| Apr 28, 2023 | 5.5189 | 5.5189 | 5.5189 | 5.5189 | 5.5189 | - |
| Apr 27, 2023 | 5.5172 | 5.5172 | 5.5172 | 5.5172 | 5.5172 | - |
| Apr 26, 2023 | 5.5107 | 5.5107 | 5.5107 | 5.5107 | 5.5107 | - |
| Apr 25, 2023 | 5.5122 | 5.5122 | 5.5122 | 5.5122 | 5.5122 | - |
| Apr 24, 2023 | 5.5117 | 5.5117 | 5.5117 | 5.5117 | 5.5117 | - |
| Apr 21, 2023 | 5.5135 | 5.5135 | 5.5135 | 5.5135 | 5.5135 | - |
| Apr 20, 2023 | 5.5151 | 5.5151 | 5.5151 | 5.5151 | 5.5151 | - |
| Apr 19, 2023 | 5.5159 | 5.5159 | 5.5159 | 5.5159 | 5.5159 | - |
| Apr 18, 2023 | 5.5161 | 5.5161 | 5.5161 | 5.5161 | 5.5161 | - |
| Apr 17, 2023 | 5.5161 | 5.5161 | 5.5161 | 5.5161 | 5.5161 | - |
| Apr 14, 2023 | 5.5156 | 5.5156 | 5.5156 | 5.5156 | 5.5156 | - |
| Apr 13, 2023 | 5.5152 | 5.5152 | 5.5152 | 5.5152 | 5.5152 | - |
| Apr 12, 2023 | 5.5151 | 5.5151 | 5.5151 | 5.5151 | 5.5151 | - |
| Apr 11, 2023 | 5.5158 | 5.5158 | 5.5158 | 5.5158 | 5.5158 | - |
| Apr 06, 2023 | 5.5166 | 5.5166 | 5.5166 | 5.5166 | 5.5166 | - |
| Apr 05, 2023 | 5.5154 | 5.5154 | 5.5154 | 5.5154 | 5.5154 | - |
| Apr 04, 2023 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | - |
| Apr 03, 2023 | 5.5158 | 5.5158 | 5.5158 | 5.5158 | 5.5158 | - |
| Mar 31, 2023 | 5.5157 | 5.5157 | 5.5157 | 5.5157 | 5.5157 | - |
| Mar 30, 2023 | 5.5145 | 5.5145 | 5.5145 | 5.5145 | 5.5145 | - |
| Mar 29, 2023 | 5.5134 | 5.5134 | 5.5134 | 5.5134 | 5.5134 | - |
| Mar 28, 2023 | 5.5113 | 5.5113 | 5.5113 | 5.5113 | 5.5113 | - |
| Mar 27, 2023 | 5.5066 | 5.5066 | 5.5066 | 5.5066 | 5.5066 | - |
| Mar 24, 2023 | 5.5062 | 5.5062 | 5.5062 | 5.5062 | 5.5062 | - |
| Mar 23, 2023 | 5.5074 | 5.5074 | 5.5074 | 5.5074 | 5.5074 | - |
| Mar 22, 2023 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | 5.5072 | - |
| Mar 21, 2023 | 5.5078 | 5.5078 | 5.5078 | 5.5078 | 5.5078 | - |
| Mar 20, 2023 | 5.5047 | 5.5047 | 5.5047 | 5.5047 | 5.5047 | - |
| Mar 17, 2023 | 5.5043 | 5.5043 | 5.5043 | 5.5043 | 5.5043 | - |
| Mar 16, 2023 | 5.5077 | 5.5077 | 5.5077 | 5.5077 | 5.5077 | - |
| Mar 15, 2023 | 5.5061 | 5.5061 | 5.5061 | 5.5061 | 5.5061 | - |
| Mar 14, 2023 | 5.5096 | 5.5096 | 5.5096 | 5.5096 | 5.5096 | - |
| Mar 13, 2023 | 5.5079 | 5.5079 | 5.5079 | 5.5079 | 5.5079 | - |
| Mar 10, 2023 | 5.5121 | 5.5121 | 5.5121 | 5.5121 | 5.5121 | - |
| Mar 09, 2023 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | - |
| Mar 08, 2023 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | - |
| Mar 07, 2023 | 5.5156 | 5.5156 | 5.5156 | 5.5156 | 5.5156 | - |
| Mar 06, 2023 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | - |
| Mar 03, 2023 | 5.5154 | 5.5154 | 5.5154 | 5.5154 | 5.5154 | - |
| Mar 02, 2023 | 5.5133 | 5.5133 | 5.5133 | 5.5133 | 5.5133 | - |
| Mar 01, 2023 | 5.5127 | 5.5127 | 5.5127 | 5.5127 | 5.5127 | - |
| Feb 28, 2023 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | - |
| Feb 27, 2023 | 5.5130 | 5.5130 | 5.5130 | 5.5130 | 5.5130 | - |
| Feb 24, 2023 | 5.5123 | 5.5123 | 5.5123 | 5.5123 | 5.5123 | - |
| Feb 23, 2023 | 5.5136 | 5.5136 | 5.5136 | 5.5136 | 5.5136 | - |
| Feb 22, 2023 | 5.5124 | 5.5124 | 5.5124 | 5.5124 | 5.5124 | - |
| Feb 21, 2023 | 5.5136 | 5.5136 | 5.5136 | 5.5136 | 5.5136 | - |
| Feb 20, 2023 | 5.5146 | 5.5146 | 5.5146 | 5.5146 | 5.5146 | - |
| Feb 17, 2023 | 5.5148 | 5.5148 | 5.5148 | 5.5148 | 5.5148 | - |
| Feb 16, 2023 | 5.5159 | 5.5159 | 5.5159 | 5.5159 | 5.5159 | - |
| Feb 15, 2023 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | - |
| Feb 14, 2023 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | - |
| Feb 13, 2023 | 5.5163 | 5.5163 | 5.5163 | 5.5163 | 5.5163 | - |
| Feb 10, 2023 | 5.5164 | 5.5164 | 5.5164 | 5.5164 | 5.5164 | - |
| Feb 09, 2023 | 5.5170 | 5.5170 | 5.5170 | 5.5170 | 5.5170 | - |
| Feb 08, 2023 | 5.5166 | 5.5166 | 5.5166 | 5.5166 | 5.5166 | - |
| Feb 07, 2023 | 5.5158 | 5.5158 | 5.5158 | 5.5158 | 5.5158 | - |
| Feb 06, 2023 | 5.5153 | 5.5153 | 5.5153 | 5.5153 | 5.5153 | - |
| Feb 03, 2023 | 5.5168 | 5.5168 | 5.5168 | 5.5168 | 5.5168 | - |
| Feb 02, 2023 | 5.5169 | 5.5169 | 5.5169 | 5.5169 | 5.5169 | - |
| Feb 01, 2023 | 5.5128 | 5.5128 | 5.5128 | 5.5128 | 5.5128 | - |
| Jan 31, 2023 | 5.5130 | 5.5130 | 5.5130 | 5.5130 | 5.5130 | - |
| Jan 30, 2023 | 5.5135 | 5.5135 | 5.5135 | 5.5135 | 5.5135 | - |
| Jan 27, 2023 | 5.5149 | 5.5149 | 5.5149 | 5.5149 | 5.5149 | - |
| Jan 26, 2023 | 5.5145 | 5.5145 | 5.5145 | 5.5145 | 5.5145 | - |
| Jan 25, 2023 | 5.5128 | 5.5128 | 5.5128 | 5.5128 | 5.5128 | - |
| Jan 24, 2023 | 5.5018 | 5.5018 | 5.5018 | 5.5018 | 5.5018 | - |
| Jan 23, 2023 | 5.5032 | 5.5032 | 5.5032 | 5.5032 | 5.5032 | - |
| Jan 20, 2023 | 5.5041 | 5.5041 | 5.5041 | 5.5041 | 5.5041 | - |
| Jan 19, 2023 | 5.5021 | 5.5021 | 5.5021 | 5.5021 | 5.5021 | - |
| Jan 18, 2023 | 5.5074 | 5.5074 | 5.5074 | 5.5074 | 5.5074 | - |
| Jan 17, 2023 | 5.5088 | 5.5088 | 5.5088 | 5.5088 | 5.5088 | - |
| Jan 16, 2023 | 5.5132 | 5.5132 | 5.5132 | 5.5132 | 5.5132 | - |
| *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.