Canada Markets closed

Amundi MSCI Korea UCITS ETF Acc (KRW.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
65.98+0.29 (+0.43%)
At close: 08:04AM BST
Time Period:
Oct 12, 2023 - Oct 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202465.7765.7765.7765.9865.9859
Oct 10, 202465.7365.7365.7265.6965.692,182
Oct 09, 202466.1866.2566.1866.5866.58174
Oct 08, 202465.9465.9565.9466.1966.19760
Oct 07, 202466.3266.4366.3266.3166.312,198
Oct 04, 202465.4465.4465.4465.2465.241,767
Oct 03, 202465.6565.6565.6565.6565.65-
Oct 02, 202466.5666.5666.5666.5666.56-
Oct 01, 202467.2467.2866.4166.2466.248,296
Sept 30, 202467.5767.5767.3467.3467.341,466
Sept 27, 202469.2869.8569.2869.8569.852
Sept 26, 202468.9268.9268.9169.8469.845,018
Sept 25, 202466.8766.8766.8766.8666.86255
Sept 24, 202467.4467.4467.4167.7667.766,491
Sept 23, 202465.9865.9865.9866.6766.67457
Sept 20, 202465.6965.6965.6965.6965.69-
Sept 19, 202466.6766.6766.6766.6766.67-
Sept 18, 202466.1966.1966.1966.1966.19-
Sept 17, 202466.5766.5766.5766.5766.57-
Sept 16, 202466.9066.9066.4966.4966.4922
Sept 13, 202466.5466.5466.5466.5466.54-
Sept 12, 202465.6065.6065.2765.2765.272
Sept 11, 202464.1064.1063.2663.5763.575,200
Sept 10, 202464.3964.3964.3964.3964.39-
Sept 09, 202464.8964.8964.8964.8964.89341
Sept 06, 202465.7665.8764.4464.3664.366,188
Sept 05, 202466.9166.9166.5766.2066.201,737
Sept 04, 202466.1967.2166.1967.0767.074,872
Sept 03, 202468.4468.4467.5967.5967.592,188
Sept 02, 202469.7869.7869.7869.7869.78-
Aug 30, 202469.4769.4769.4769.4769.47-
Aug 29, 202469.5669.6469.5670.0870.082,820
Aug 28, 202470.3670.3670.0570.0570.052
Aug 27, 202470.0470.1470.0470.3270.321,725
Aug 23, 202471.6471.6471.6471.6471.64-
Aug 22, 202470.8470.8470.8470.2570.251,665
Aug 21, 202470.7170.7170.6970.9670.961,081
Aug 20, 202470.6570.6570.6570.6570.65-
Aug 19, 202470.6270.6270.6270.6270.62-
Aug 16, 202469.6469.6969.6369.7469.745,640
Aug 15, 202468.1668.1668.1169.2569.251,465
Aug 14, 202468.3168.3568.3168.2568.252,137
Aug 13, 202466.8166.8566.6767.2967.295,508
Aug 12, 202466.4466.6866.4466.5566.551,678
Aug 09, 202466.3566.6265.9066.1366.137,000
Aug 08, 202464.1364.6263.9665.2165.216,027
Aug 07, 202464.9266.2364.8765.7565.7529,818
Aug 06, 202463.4063.4162.2163.1763.176,658
Aug 05, 202463.9963.9963.9963.9963.99-
Aug 02, 202467.8967.8967.8967.8967.89-
Aug 01, 202470.9770.9770.9770.2170.21243
Jul 31, 202470.7170.7170.5871.4071.40805
Jul 30, 202469.3369.4868.8268.9668.966,495
Jul 29, 202469.7169.8069.4769.3669.368,025
Jul 26, 202469.3469.3469.3469.3469.34121
Jul 25, 202468.9068.9068.9068.9068.90-
Jul 24, 202469.6269.6269.6269.6269.62-
Jul 23, 202470.2370.2370.2270.4370.431,242
Jul 22, 202470.1770.1770.1770.1770.17-
Jul 19, 202470.6870.7970.5570.2570.251,386
Jul 18, 202471.8971.9971.7471.1871.182,247
Jul 17, 202472.5872.5872.5872.1072.10137
Jul 16, 202472.9272.9372.9272.9672.96892
Jul 15, 202473.3373.3673.1573.1573.157,714
Jul 12, 202472.9473.1272.9473.7873.782,267
Jul 11, 202474.0574.6574.0074.1174.112,994
Jul 10, 202473.3873.3873.3873.6673.66188
Jul 09, 202473.2873.2873.2873.2873.28-
Jul 08, 202473.3773.5473.3473.5073.5013,244
Jul 05, 202473.6373.6873.5173.6073.609,216
Jul 04, 202472.1172.1172.1172.1172.11-
Jul 03, 202471.4471.4471.4471.4471.44621
Jul 02, 202470.1670.2770.1370.3970.398,843
Jul 01, 202471.0971.0970.5770.5770.573,095
Jun 28, 202471.0671.0670.9670.9670.96369
Jun 27, 202470.2870.2870.2870.3670.362,948
Jun 26, 202469.9269.9669.7269.8169.8113,579
Jun 25, 202469.7069.7069.4669.4269.423,128
Jun 24, 202469.8969.8969.8969.8969.89-
Jun 21, 202469.7669.7769.7169.6569.655,566
Jun 20, 202470.5470.5470.2670.2670.261,178
Jun 19, 202470.7570.7570.7470.7270.723,694
Jun 18, 202469.7069.9069.3669.9069.906,357
Jun 17, 202468.9868.9868.9869.1069.10250
Jun 14, 202468.9468.9468.9468.9468.94-
Jun 13, 202469.3669.3669.3669.3669.36-
Jun 12, 202470.0970.0970.0970.0970.09-
Jun 11, 202467.8667.8667.8667.8667.86-
Jun 10, 202467.9768.4867.9768.4868.48881
Jun 07, 202468.4968.4968.4968.4968.49-
Jun 06, 202469.0769.0769.0769.0769.07-
Jun 05, 202468.3368.3368.3368.3368.33590
Jun 04, 202466.9266.9266.9266.9266.921,745
Jun 03, 202467.5267.5267.3467.3467.346
May 31, 202466.0966.0965.6665.6365.633,589
May 30, 202466.3366.7766.3366.7766.777
May 29, 202467.5067.5067.5067.5067.5018
May 28, 202469.6569.6569.6569.5469.5450
May 24, 202468.1068.1068.1068.4268.4291
May 23, 202468.8868.8868.8868.8868.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...