Amundi MSCI Emerging Asia II UCITS ETF (LCAS.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 10.44 | 10.46 | 10.44 | 10.52 | 10.52 | 113 |
| Jun 07, 2024 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 637 |
| Jun 06, 2024 | 10.41 | 10.42 | 10.38 | 10.42 | 10.42 | 3,112 |
| Jun 05, 2024 | 10.24 | 10.24 | 10.24 | 10.35 | 10.35 | 65 |
| Jun 04, 2024 | 10.12 | 10.18 | 10.12 | 10.12 | 10.12 | 10,026 |
| Jun 03, 2024 | 10.35 | 10.39 | 10.31 | 10.33 | 10.33 | 1,041 |
| May 31, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| May 30, 2024 | 10.25 | 10.32 | 10.25 | 10.31 | 10.31 | 272 |
| May 29, 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 967 |
| May 28, 2024 | 10.51 | 10.53 | 10.44 | 10.44 | 10.44 | 105 |
| May 27, 2024 | 10.51 | 10.53 | 10.51 | 10.51 | 10.51 | 2,215 |
| May 24, 2024 | 10.45 | 10.48 | 10.45 | 10.47 | 10.47 | 525 |
| May 23, 2024 | 10.52 | 10.55 | 10.50 | 10.51 | 10.51 | 101 |
| May 22, 2024 | 10.53 | 10.53 | 10.53 | 10.52 | 10.52 | 85 |
| May 21, 2024 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | 1,007 |
| May 20, 2024 | 10.57 | 10.59 | 10.57 | 10.58 | 10.58 | 2,040 |
| May 17, 2024 | 10.57 | 10.60 | 10.57 | 10.57 | 10.57 | 22,231 |
| May 16, 2024 | 10.53 | 10.61 | 10.53 | 10.61 | 10.61 | 2,906 |
| May 15, 2024 | 10.50 | 10.56 | 10.49 | 10.56 | 10.56 | 3,936 |
| May 14, 2024 | 10.43 | 10.43 | 10.40 | 10.41 | 10.41 | 242 |
| May 13, 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| May 10, 2024 | 10.35 | 10.36 | 10.35 | 10.34 | 10.34 | 7,670 |
| May 09, 2024 | 10.27 | 10.29 | 10.27 | 10.28 | 10.28 | 2,000 |
| May 08, 2024 | 10.28 | 10.28 | 10.28 | 10.27 | 10.27 | 632 |
| May 07, 2024 | 10.24 | 10.29 | 10.24 | 10.29 | 10.29 | 964 |
| May 06, 2024 | 10.31 | 10.34 | 10.31 | 10.31 | 10.31 | 7,296 |
| May 03, 2024 | 10.30 | 10.30 | 10.30 | 10.29 | 10.29 | 9,411 |
| May 02, 2024 | 10.20 | 10.26 | 10.19 | 10.26 | 10.26 | 1,467 |
| Apr 30, 2024 | 10.12 | 10.12 | 10.03 | 10.03 | 10.03 | 147 |
| Apr 29, 2024 | 10.11 | 10.13 | 10.11 | 10.10 | 10.10 | 1,718 |
| Apr 26, 2024 | 10.00 | 10.09 | 10.00 | 10.09 | 10.09 | 4,460 |
| Apr 25, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 464 |
| Apr 24, 2024 | 9.96 | 9.97 | 9.92 | 9.96 | 9.96 | 32,647 |
| Apr 23, 2024 | 9.79 | 9.81 | 9.79 | 9.79 | 9.79 | 44 |
| Apr 22, 2024 | 9.77 | 9.77 | 9.77 | 9.75 | 9.75 | 93 |
| Apr 19, 2024 | 9.63 | 9.72 | 9.63 | 9.72 | 9.72 | 3,926 |
| Apr 18, 2024 | 9.75 | 9.75 | 9.75 | 9.79 | 9.79 | 117 |
| Apr 17, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 279 |
| Apr 16, 2024 | 9.74 | 9.74 | 9.72 | 9.72 | 9.72 | 10,554 |
| Apr 15, 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 156 |
| Apr 12, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 11, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| Apr 10, 2024 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | 34,522 |
| Apr 09, 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 15 |
| Apr 08, 2024 | 9.92 | 9.92 | 9.92 | 9.95 | 9.95 | 128 |
| Apr 05, 2024 | 9.87 | 9.87 | 9.85 | 9.88 | 9.88 | 497 |
| Apr 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7,553 |
| Apr 03, 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 343 |
| Apr 02, 2024 | 10.11 | 10.11 | 10.00 | 10.02 | 10.02 | 1,578 |
| Mar 28, 2024 | 9.90 | 9.92 | 9.90 | 9.91 | 9.91 | 49 |
| Mar 27, 2024 | 9.83 | 9.83 | 9.83 | 9.81 | 9.81 | 95 |
| Mar 26, 2024 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | 581 |
| Mar 25, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| Mar 22, 2024 | 9.83 | 9.83 | 9.78 | 9.81 | 9.81 | 977 |
| Mar 21, 2024 | 9.91 | 9.91 | 9.87 | 9.87 | 9.87 | 2,414 |
| Mar 20, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Mar 19, 2024 | 9.69 | 9.69 | 9.69 | 9.70 | 9.70 | 109 |
| Mar 18, 2024 | 9.78 | 9.79 | 9.78 | 9.77 | 9.77 | 242 |
| Mar 15, 2024 | 9.74 | 9.75 | 9.73 | 9.74 | 9.74 | 649 |
| Mar 14, 2024 | 9.82 | 9.82 | 9.82 | 9.80 | 9.80 | 2,800 |
| Mar 13, 2024 | 9.79 | 9.82 | 9.78 | 9.79 | 9.79 | 710 |
| Mar 12, 2024 | 9.85 | 9.90 | 9.85 | 9.89 | 9.89 | 1,440 |
| Mar 11, 2024 | 9.75 | 9.75 | 9.75 | 9.76 | 9.76 | 15 |
| Mar 08, 2024 | 9.76 | 9.76 | 9.72 | 9.72 | 9.72 | 1,186 |
| Mar 07, 2024 | 9.65 | 9.65 | 9.63 | 9.69 | 9.69 | 2,342 |
| Mar 06, 2024 | 9.65 | 9.68 | 9.65 | 9.68 | 9.68 | 678 |
| Mar 05, 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | 3,421 |
| Mar 04, 2024 | 9.71 | 9.71 | 9.66 | 9.66 | 9.66 | 9,792 |
| Mar 01, 2024 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | 804 |
| Feb 29, 2024 | 9.56 | 9.56 | 9.53 | 9.55 | 9.55 | 434 |
| Feb 28, 2024 | 9.56 | 9.56 | 9.52 | 9.51 | 9.51 | 13,662 |
| Feb 27, 2024 | 9.62 | 9.68 | 9.62 | 9.64 | 9.64 | 440 |
| Feb 26, 2024 | 9.61 | 9.61 | 9.59 | 9.60 | 9.60 | 305 |
| Feb 23, 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 27 |
| Feb 22, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 898 |
| Feb 21, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 19 |
| Feb 20, 2024 | 9.54 | 9.54 | 9.50 | 9.50 | 9.50 | 34 |
| Feb 19, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Feb 16, 2024 | 9.57 | 9.60 | 9.56 | 9.56 | 9.56 | 629 |
| Feb 15, 2024 | 9.48 | 9.52 | 9.45 | 9.45 | 9.45 | 539 |
| Feb 14, 2024 | 9.51 | 9.51 | 9.48 | 9.49 | 9.49 | 2,578 |
| Feb 13, 2024 | 9.42 | 9.42 | 9.39 | 9.39 | 9.39 | 381 |
| Feb 12, 2024 | 9.44 | 9.55 | 9.44 | 9.56 | 9.56 | 2,407 |
| Feb 09, 2024 | 9.43 | 9.43 | 9.43 | 9.40 | 9.40 | 478 |
| Feb 08, 2024 | 9.39 | 9.41 | 9.39 | 9.39 | 9.39 | 13,967 |
| Feb 07, 2024 | 9.42 | 9.42 | 9.42 | 9.44 | 9.44 | 7 |
| Feb 06, 2024 | 9.39 | 9.46 | 9.37 | 9.44 | 9.44 | 2,581 |
| Feb 05, 2024 | 9.22 | 9.22 | 9.22 | 9.21 | 9.21 | 30 |
| Feb 02, 2024 | 9.13 | 9.13 | 9.12 | 9.13 | 9.13 | 3,322 |
| Feb 01, 2024 | 9.13 | 9.15 | 9.11 | 9.11 | 9.11 | 15,333 |
| Jan 31, 2024 | 9.09 | 9.09 | 9.09 | 9.10 | 9.10 | 230 |
| Jan 30, 2024 | 9.12 | 9.12 | 9.06 | 9.06 | 9.06 | 162 |
| Jan 29, 2024 | 9.19 | 9.23 | 9.19 | 9.18 | 9.18 | 124 |
| Jan 26, 2024 | 9.13 | 9.13 | 9.13 | 9.16 | 9.16 | 310 |
| Jan 25, 2024 | 9.17 | 9.17 | 9.12 | 9.19 | 9.19 | 1,695 |
| Jan 24, 2024 | 9.14 | 9.14 | 9.12 | 9.17 | 9.17 | 1,081 |
| Jan 23, 2024 | 9.04 | 9.06 | 9.04 | 9.03 | 9.03 | 341 |
| Jan 22, 2024 | 8.92 | 8.96 | 8.92 | 8.94 | 8.94 | 277 |
| Jan 19, 2024 | 8.98 | 8.98 | 8.98 | 8.96 | 8.96 | 340 |
| Jan 18, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 138 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.