Amundi MSCI USA ESG Climate Net Zero Ambition CTB UCITS ETF Dis (LYYB.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 445.65 | 445.65 | 444.30 | 444.30 | 444.30 | 157 |
| Apr 23, 2024 | 441.20 | 443.35 | 439.70 | 443.35 | 443.35 | 161 |
| Apr 22, 2024 | 438.25 | 440.30 | 438.00 | 438.00 | 438.00 | 2,455 |
| Apr 19, 2024 | 437.35 | 439.95 | 437.35 | 437.85 | 437.85 | 80 |
| Apr 18, 2024 | 442.10 | 444.05 | 441.45 | 442.50 | 442.50 | 1,287 |
| Apr 17, 2024 | 445.05 | 447.35 | 442.75 | 442.75 | 442.75 | 225 |
| Apr 16, 2024 | 446.85 | 446.90 | 445.00 | 446.10 | 446.10 | 178 |
| Apr 15, 2024 | 453.65 | 454.80 | 452.20 | 453.05 | 453.05 | 130 |
| Apr 12, 2024 | 456.75 | 457.15 | 454.05 | 454.05 | 454.05 | 159 |
| Apr 11, 2024 | 451.55 | 452.00 | 449.90 | 451.40 | 451.40 | 1,172 |
| Apr 10, 2024 | 451.55 | 452.35 | 449.90 | 450.90 | 450.90 | 508 |
| Apr 09, 2024 | 450.25 | 451.05 | 447.15 | 448.40 | 448.40 | 400 |
| Apr 08, 2024 | 451.05 | 453.10 | 450.50 | 450.65 | 450.65 | 630 |
| Apr 05, 2024 | 447.65 | 451.00 | 447.10 | 451.00 | 451.00 | 150 |
| Apr 04, 2024 | 453.60 | 454.00 | 452.55 | 453.95 | 453.95 | 210 |
| Apr 03, 2024 | 453.80 | 454.60 | 452.85 | 453.75 | 453.75 | 222 |
| Apr 02, 2024 | 460.60 | 460.60 | 453.15 | 454.20 | 454.20 | 508 |
| Mar 28, 2024 | 457.15 | 458.20 | 456.90 | 458.00 | 458.00 | 206 |
| Mar 27, 2024 | 454.85 | 455.40 | 453.65 | 454.30 | 454.30 | 154 |
| Mar 26, 2024 | 453.65 | 454.75 | 453.65 | 454.75 | 454.75 | 63 |
| Mar 25, 2024 | 455.45 | 455.45 | 453.30 | 453.85 | 453.85 | 265 |
| Mar 22, 2024 | 456.25 | 456.25 | 455.40 | 456.10 | 456.10 | 103 |
| Mar 21, 2024 | 454.00 | 456.05 | 452.25 | 456.05 | 456.05 | 383 |
| Mar 20, 2024 | 448.70 | 450.50 | 448.35 | 448.90 | 448.90 | 139 |
| Mar 19, 2024 | 446.55 | 447.15 | 444.95 | 447.15 | 447.15 | 177 |
| Mar 18, 2024 | 444.55 | 447.30 | 443.70 | 447.30 | 447.30 | 132 |
| Mar 15, 2024 | 446.35 | 446.60 | 442.90 | 442.90 | 442.90 | 90 |
| Mar 14, 2024 | 447.00 | 447.10 | 446.00 | 446.00 | 446.00 | 189 |
| Mar 13, 2024 | 448.00 | 448.00 | 445.65 | 445.65 | 445.65 | 238 |
| Mar 12, 2024 | 443.60 | 446.40 | 442.80 | 445.60 | 445.60 | 193 |
| Mar 11, 2024 | 441.80 | 441.90 | 439.95 | 441.90 | 441.90 | 140 |
| Mar 08, 2024 | 446.20 | 447.00 | 444.55 | 444.55 | 444.55 | 344 |
| Mar 07, 2024 | 441.65 | 445.40 | 441.45 | 444.30 | 444.30 | 51 |
| Mar 06, 2024 | 442.30 | 443.20 | 442.10 | 443.10 | 443.10 | 233 |
| Mar 05, 2024 | 445.85 | 445.90 | 441.35 | 442.15 | 442.15 | 774 |
| Mar 04, 2024 | 447.00 | 447.00 | 445.60 | 446.35 | 446.35 | 572 |
| Mar 01, 2024 | 446.05 | 446.30 | 443.60 | 446.20 | 446.20 | 179 |
| Feb 29, 2024 | 440.10 | 442.90 | 438.70 | 442.90 | 442.90 | 199 |
| Feb 28, 2024 | 442.30 | 442.35 | 440.65 | 440.90 | 440.90 | 283 |
| Feb 27, 2024 | 440.55 | 441.50 | 439.60 | 440.65 | 440.65 | 229 |
| Feb 26, 2024 | 442.05 | 442.95 | 441.45 | 441.75 | 441.75 | 201 |
| Feb 23, 2024 | 442.75 | 444.65 | 442.55 | 443.45 | 443.45 | 754 |
| Feb 22, 2024 | 436.90 | 441.80 | 436.90 | 441.75 | 441.75 | 350 |
| Feb 21, 2024 | 434.10 | 434.10 | 432.45 | 432.85 | 432.85 | 687 |
| Feb 20, 2024 | 437.35 | 437.50 | 432.70 | 433.55 | 433.55 | 541 |
| Feb 19, 2024 | 438.65 | 439.00 | 437.60 | 439.00 | 439.00 | 261 |
| Feb 16, 2024 | 442.05 | 442.05 | 439.20 | 440.60 | 440.60 | 811 |
| Feb 15, 2024 | 441.25 | 441.55 | 439.10 | 439.30 | 439.30 | 122 |
| Feb 14, 2024 | 437.70 | 439.45 | 436.65 | 437.65 | 437.65 | 265 |
| Feb 14, 2024 | 4.1985 Dividend | |||||
| Feb 13, 2024 | 444.60 | 444.60 | 441.05 | 441.80 | 437.60 | 2,648 |
| Feb 12, 2024 | 443.45 | 446.45 | 443.45 | 446.45 | 442.21 | 41 |
| Feb 09, 2024 | 441.85 | 443.20 | 441.85 | 442.45 | 438.25 | 481 |
| Feb 08, 2024 | 441.45 | 441.95 | 441.00 | 441.20 | 437.01 | 666 |
| Feb 07, 2024 | 437.30 | 440.90 | 437.15 | 440.05 | 435.87 | 146 |
| Feb 06, 2024 | 437.40 | 438.10 | 436.90 | 437.20 | 433.05 | 529 |
| Feb 05, 2024 | 436.35 | 438.00 | 436.35 | 436.70 | 432.55 | 208 |
| Feb 02, 2024 | 431.40 | 436.05 | 430.60 | 436.05 | 431.91 | 562 |
| Feb 01, 2024 | 429.00 | 429.05 | 425.80 | 426.75 | 422.69 | 460 |
| Jan 31, 2024 | 432.50 | 432.50 | 428.50 | 428.50 | 424.43 | 244 |
| Jan 30, 2024 | 433.05 | 433.85 | 431.90 | 432.80 | 428.69 | 1,174 |
| Jan 29, 2024 | 429.65 | 431.55 | 429.65 | 431.55 | 427.45 | 800 |
| Jan 26, 2024 | 429.40 | 430.30 | 428.85 | 430.10 | 426.01 | 305 |
| Jan 25, 2024 | 427.25 | 430.70 | 426.15 | 430.70 | 426.61 | 501 |
| Jan 24, 2024 | 428.75 | 429.15 | 427.10 | 427.55 | 423.49 | 734 |
| Jan 23, 2024 | 424.60 | 426.95 | 424.60 | 426.30 | 422.25 | 650 |
| Jan 22, 2024 | 424.55 | 426.15 | 424.55 | 425.85 | 421.80 | 89 |
| Jan 19, 2024 | 420.45 | 421.75 | 420.00 | 420.60 | 416.60 | 475 |
| Jan 18, 2024 | 415.20 | 418.20 | 415.15 | 418.20 | 414.23 | 191 |
| Jan 17, 2024 | 415.90 | 416.75 | 415.25 | 416.75 | 412.79 | 230 |
| Jan 16, 2024 | 414.80 | 418.65 | 414.80 | 418.40 | 414.42 | 335 |
| Jan 15, 2024 | 416.55 | 416.55 | 415.20 | 416.00 | 412.05 | 229 |
| Jan 12, 2024 | 413.95 | 415.60 | 413.95 | 415.25 | 411.30 | 285 |
| Jan 11, 2024 | 416.35 | 416.60 | 412.80 | 412.80 | 408.88 | 96 |
| Jan 10, 2024 | 414.65 | 414.65 | 413.65 | 414.00 | 410.07 | 64 |
| Jan 09, 2024 | 413.10 | 414.05 | 412.10 | 414.05 | 410.12 | 1,377 |
| Jan 08, 2024 | 408.90 | 409.45 | 407.25 | 409.45 | 405.56 | 361 |
| Jan 05, 2024 | 408.50 | 409.25 | 407.60 | 409.25 | 405.36 | 233 |
| Jan 04, 2024 | 411.05 | 411.05 | 408.80 | 410.40 | 406.50 | 499 |
| Jan 03, 2024 | 412.30 | 413.50 | 411.55 | 411.60 | 407.69 | 424 |
| Jan 02, 2024 | 414.30 | 414.30 | 412.45 | 413.40 | 409.47 | 2,531 |
| Dec 29, 2023 | 413.55 | 413.55 | 412.70 | 413.55 | 409.62 | 14 |
| Dec 28, 2023 | 411.75 | 412.65 | 411.10 | 412.65 | 408.73 | 4 |
| Dec 27, 2023 | 411.80 | 413.00 | 410.00 | 410.00 | 406.10 | 354 |
| Dec 22, 2023 | 411.45 | 412.85 | 410.75 | 412.55 | 408.63 | 708 |
| Dec 21, 2023 | 411.90 | 412.30 | 410.55 | 410.90 | 407.00 | 533 |
| Dec 20, 2023 | 414.10 | 415.15 | 413.75 | 415.15 | 411.20 | 416 |
| Dec 19, 2023 | 413.25 | 413.95 | 413.00 | 413.65 | 409.72 | 717 |
| Dec 18, 2023 | 412.90 | 413.65 | 412.05 | 413.50 | 409.57 | 1,355 |
| Dec 15, 2023 | 411.20 | 413.30 | 410.35 | 412.95 | 409.03 | 728 |
| Dec 14, 2023 | 413.45 | 413.45 | 409.35 | 409.35 | 405.46 | 1,709 |
| Dec 13, 2023 | 410.90 | 411.45 | 410.50 | 411.05 | 407.14 | 1,096 |
| Dec 12, 2023 | 409.45 | 409.45 | 408.50 | 409.30 | 405.41 | 1,191 |
| Dec 11, 2023 | 408.10 | 408.55 | 407.55 | 408.55 | 404.67 | 770 |
| Dec 08, 2023 | 405.00 | 407.05 | 404.80 | 407.05 | 403.18 | 253 |
| Dec 07, 2023 | 402.20 | 404.60 | 402.20 | 404.60 | 400.76 | 556 |
| Dec 06, 2023 | 404.70 | 405.50 | 403.25 | 403.25 | 399.42 | 1,141 |
| Dec 05, 2023 | 401.70 | 403.50 | 400.65 | 403.50 | 399.67 | 1,035 |
| Dec 04, 2023 | 401.85 | 401.85 | 401.10 | 401.10 | 397.29 | 40 |
| Dec 01, 2023 | 399.45 | 401.40 | 398.80 | 401.40 | 397.59 | 314 |
| *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.