STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge, adding to a recent run-up in stock price for the games retailer

Amundi S&P Global Energy Carbon Reduced UCITS ETF DR EUR Acc (ENERW.MI)

Milan - Milan Delayed Price. Currency in EUR

Add to watchlist

11.42

-0.04

(-0.35%)

As of 01:05PM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	11.41	11.43	11.40	11.42	11.42	4,899
May 10, 2024	11.38	11.50	11.38	11.46	11.46	2,664
May 09, 2024	11.32	11.33	11.32	11.38	11.38	3,664
May 08, 2024	11.24	11.30	11.22	11.30	11.30	4,272
May 07, 2024	11.32	11.32	11.27	11.27	11.27	897
May 06, 2024	11.24	11.34	11.24	11.34	11.34	27,412
May 03, 2024	11.24	11.25	11.14	11.14	11.14	6,596
May 02, 2024	11.23	11.29	11.20	11.29	11.29	3,008
Apr 30, 2024	11.57	11.57	11.52	11.45	11.45	3,788
Apr 29, 2024	11.51	11.54	11.50	11.53	11.53	7,935
Apr 26, 2024	11.55	11.57	11.52	11.49	11.49	10,881
Apr 25, 2024	11.53	11.53	11.53	11.51	11.51	1,112
Apr 24, 2024	11.51	11.55	11.49	11.51	11.51	25,224
Apr 23, 2024	11.53	11.54	11.48	11.50	11.50	4,481
Apr 22, 2024	11.44	11.54	11.44	11.48	11.48	7,631
Apr 19, 2024	11.40	11.41	11.33	11.46	11.46	14,355
Apr 18, 2024	11.30	11.41	11.30	11.43	11.43	7,137
Apr 17, 2024	11.38	11.41	11.37	11.41	11.41	3,254
Apr 16, 2024	11.45	11.45	11.38	11.38	11.38	6,312
Apr 15, 2024	11.59	11.68	11.57	11.62	11.62	13,837
Apr 12, 2024	11.75	11.87	11.75	11.82	11.82	5,258
Apr 11, 2024	11.68	11.72	11.60	11.58	11.58	7,997
Apr 10, 2024	11.57	11.60	11.57	11.61	11.61	1,385
Apr 09, 2024	11.51	11.56	11.51	11.51	11.51	7,015
Apr 08, 2024	11.57	11.60	11.57	11.56	11.56	2,591
Apr 05, 2024	11.51	11.54	11.51	11.54	11.54	2,090
Apr 04, 2024	11.50	11.51	11.46	11.52	11.52	11,774
Apr 03, 2024	11.52	11.54	11.46	11.52	11.52	20,270
Apr 02, 2024	11.37	11.53	11.37	11.44	11.44	10,406
Mar 28, 2024	11.24	11.28	11.24	11.28	11.28	698
Mar 27, 2024	11.08	11.14	11.08	11.14	11.14	5,897
Mar 26, 2024	11.17	11.19	11.17	11.14	11.14	5,502
Mar 25, 2024	11.11	11.22	11.10	11.21	11.21	15,403
Mar 22, 2024	11.09	11.15	11.09	11.10	11.10	7,778
Mar 21, 2024	11.07	11.14	11.06	11.12	11.12	5,130
Mar 20, 2024	11.08	11.08	11.06	11.04	11.04	3,096
Mar 19, 2024	10.98	11.08	10.98	11.09	11.09	3,269
Mar 18, 2024	10.92	10.92	10.90	10.95	10.95	3,800
Mar 15, 2024	10.90	10.92	10.90	10.91	10.91	8,163
Mar 14, 2024	10.80	10.85	10.79	10.86	10.86	19,997
Mar 13, 2024	10.70	10.80	10.68	10.79	10.79	9,048
Mar 12, 2024	10.69	10.70	10.67	10.67	10.67	4,933
Mar 11, 2024	10.58	10.59	10.56	10.61	10.61	3,854
Mar 08, 2024	10.66	10.66	10.57	10.57	10.57	5,274
Mar 07, 2024	10.54	10.60	10.52	10.60	10.60	12,270
Mar 06, 2024	10.55	10.59	10.54	10.61	10.61	2,427
Mar 05, 2024	10.42	10.53	10.42	10.53	10.53	5,066
Mar 04, 2024	10.52	10.54	10.44	10.43	10.43	7,652
Mar 01, 2024	10.47	10.60	10.47	10.60	10.60	10,595
Feb 29, 2024	10.38	10.45	10.38	10.45	10.45	23,247
Feb 28, 2024	10.41	10.46	10.37	10.39	10.39	6,996
Feb 27, 2024	10.44	10.46	10.39	10.41	10.41	41,227
Feb 26, 2024	10.43	10.46	10.39	10.43	10.43	4,944
Feb 23, 2024	10.49	10.49	10.45	10.48	10.48	4,527
Feb 22, 2024	10.54	10.57	10.53	10.54	10.54	8,762
Feb 21, 2024	10.41	10.43	10.40	10.51	10.51	5,197
Feb 20, 2024	10.49	10.49	10.42	10.42	10.42	5,822
Feb 19, 2024	10.51	10.55	10.51	10.53	10.53	5,946
Feb 16, 2024	10.46	10.55	10.46	10.55	10.55	10,574
Feb 15, 2024	10.33	10.43	10.25	10.43	10.43	8,239
Feb 14, 2024	10.41	10.47	10.41	10.37	10.37	4,703
Feb 13, 2024	10.51	10.52	10.41	10.43	10.43	29,462
Feb 12, 2024	10.31	10.45	10.31	10.44	10.44	27,035
Feb 09, 2024	10.44	10.46	10.43	10.36	10.36	5,951
Feb 08, 2024	10.36	10.42	10.34	10.41	10.41	4,503
Feb 07, 2024	10.50	10.50	10.40	10.43	10.43	2,859
Feb 06, 2024	10.51	10.55	10.51	10.54	10.54	5,227
Feb 05, 2024	10.47	10.47	10.41	10.44	10.44	13,567
Feb 02, 2024	10.44	10.53	10.44	10.50	10.50	7,050
Feb 01, 2024	10.54	10.54	10.52	10.54	10.54	4,377
Jan 31, 2024	10.63	10.64	10.53	10.54	10.54	7,467
Jan 30, 2024	10.64	10.65	10.51	10.54	10.54	7,820
Jan 29, 2024	10.66	10.66	10.60	10.64	10.64	7,507
Jan 26, 2024	10.57	10.58	10.53	10.55	10.55	3,403
Jan 25, 2024	10.40	10.46	10.39	10.43	10.43	6,526
Jan 24, 2024	10.33	10.33	10.29	10.36	10.36	10,372
Jan 23, 2024	10.24	10.32	10.24	10.32	10.32	3,995
Jan 22, 2024	10.18	10.21	10.18	10.21	10.21	7,181
Jan 19, 2024	10.23	10.24	10.19	10.20	10.20	3,653
Jan 18, 2024	10.20	10.20	10.15	10.19	10.19	8,209
Jan 17, 2024	10.23	10.24	10.19	10.24	10.24	2,882
Jan 16, 2024	10.43	10.46	10.40	10.39	10.39	4,999
Jan 15, 2024	10.45	10.45	10.42	10.44	10.44	11,350
Jan 12, 2024	10.41	10.49	10.41	10.41	10.41	2,369
Jan 11, 2024	10.34	10.38	10.34	10.33	10.33	4,039
Jan 10, 2024	10.40	10.40	10.32	10.32	10.32	5,832
Jan 09, 2024	10.56	10.60	10.55	10.43	10.43	3,223
Jan 08, 2024	10.64	10.64	10.43	10.45	10.45	20,864
Jan 05, 2024	10.70	10.70	10.70	10.72	10.72	507
Jan 04, 2024	10.78	10.80	10.78	10.75	10.75	1,313
Jan 03, 2024	10.61	10.71	10.60	10.72	10.72	2,773
Jan 02, 2024	10.62	10.66	10.62	10.66	10.66	1,927
Dec 29, 2023	10.50	10.54	10.49	10.51	10.51	4,916
Dec 28, 2023	10.61	10.61	10.53	10.54	10.54	4,305
Dec 27, 2023	10.70	10.70	10.66	10.62	10.62	2,866
Dec 22, 2023	10.63	10.67	10.62	10.65	10.65	9,423
Dec 21, 2023	10.64	10.65	10.54	10.57	10.57	6,338
Dec 20, 2023	10.70	10.73	10.70	10.70	10.70	3,891
Dec 19, 2023	10.64	10.64	10.62	10.66	10.66	4,881
Dec 18, 2023	10.60	10.71	10.59	10.68	10.68	11,358
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7318+0.0001(+0.01%)

CRUDE OIL78.80+0.54(+0.69%)

Bitcoin CAD85,841.06+2,258.49(+2.70%)

STOCK FUTURES INCH UP WITH U.S. INFLATION DATA IN FOCUS

Amundi S&P Global Energy Carbon Reduced UCITS ETF DR EUR Acc (ENERW.MI)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7318
+0.0001(+0.01%)

CRUDE OIL
78.80
+0.54(+0.69%)

Bitcoin CAD
85,841.06
+2,258.49(+2.70%)