Amundi MSCI EMU Small Cap ESG CTB Net Zero Ambition UCITS ETF D (MMS.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 368.00 | 368.00 | 367.80 | 364.90 | 364.90 | 13 |
| May 20, 2024 | 368.00 | 368.00 | 367.80 | 367.85 | 367.85 | 9 |
| May 17, 2024 | 365.50 | 366.30 | 365.50 | 366.30 | 366.30 | 23 |
| May 16, 2024 | 366.10 | 367.30 | 366.10 | 367.00 | 367.00 | 40 |
| May 15, 2024 | 365.55 | 367.00 | 365.55 | 367.00 | 367.00 | 13 |
| May 14, 2024 | 362.25 | 362.85 | 362.25 | 363.70 | 363.70 | 53 |
| May 13, 2024 | 359.90 | 359.90 | 359.90 | 359.90 | 359.90 | 200 |
| May 10, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| May 09, 2024 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | - |
| May 08, 2024 | 357.05 | 357.05 | 356.55 | 357.00 | 357.00 | 22 |
| May 07, 2024 | 355.95 | 356.20 | 355.60 | 357.15 | 357.15 | 413 |
| May 06, 2024 | 354.55 | 354.55 | 354.55 | 354.55 | 354.55 | 23 |
| May 03, 2024 | 350.15 | 350.15 | 350.15 | 350.15 | 350.15 | - |
| May 02, 2024 | 349.70 | 350.15 | 349.70 | 350.15 | 350.15 | 6 |
| Apr 30, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Apr 29, 2024 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | - |
| Apr 26, 2024 | 347.45 | 347.65 | 347.45 | 347.70 | 347.70 | 92 |
| Apr 25, 2024 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | 3 |
| Apr 24, 2024 | 347.85 | 348.05 | 347.85 | 346.50 | 346.50 | 155 |
| Apr 23, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| Apr 22, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | - |
| Apr 19, 2024 | 340.55 | 341.00 | 340.45 | 341.00 | 341.00 | 100 |
| Apr 18, 2024 | 342.65 | 342.65 | 342.65 | 344.80 | 344.80 | 22 |
| Apr 17, 2024 | 340.90 | 340.90 | 340.90 | 340.90 | 340.90 | - |
| Apr 16, 2024 | 341.90 | 341.90 | 341.90 | 340.90 | 340.90 | 1 |
| Apr 15, 2024 | 347.15 | 347.65 | 346.40 | 346.40 | 346.40 | 35 |
| Apr 12, 2024 | 350.50 | 350.50 | 348.40 | 346.45 | 346.45 | 67 |
| Apr 11, 2024 | 348.00 | 348.40 | 348.00 | 348.40 | 348.40 | 100 |
| Apr 10, 2024 | 352.25 | 352.25 | 350.10 | 350.10 | 350.10 | 8 |
| Apr 09, 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| Apr 08, 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | - |
| Apr 05, 2024 | 348.40 | 348.40 | 348.10 | 348.10 | 348.10 | 92 |
| Apr 04, 2024 | 350.80 | 352.15 | 350.55 | 352.15 | 352.15 | 310 |
| Apr 03, 2024 | 346.80 | 350.80 | 346.80 | 350.80 | 350.80 | 1,056 |
| Apr 02, 2024 | 350.30 | 350.65 | 346.80 | 347.40 | 347.40 | 77 |
| Mar 28, 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | - |
| Mar 27, 2024 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | 1 |
| Mar 26, 2024 | 344.10 | 346.45 | 344.10 | 346.00 | 346.00 | 76 |
| Mar 25, 2024 | 343.25 | 344.95 | 342.15 | 344.95 | 344.95 | 70 |
| Mar 22, 2024 | 344.00 | 344.05 | 344.00 | 343.25 | 343.25 | 30 |
| Mar 21, 2024 | 344.00 | 344.05 | 342.40 | 343.00 | 343.00 | 49 |
| Mar 20, 2024 | 339.20 | 339.20 | 339.20 | 340.15 | 340.15 | 25 |
| Mar 19, 2024 | 339.45 | 339.45 | 339.45 | 339.45 | 339.45 | - |
| Mar 18, 2024 | 341.15 | 341.15 | 338.75 | 339.45 | 339.45 | 949 |
| Mar 15, 2024 | 340.95 | 340.95 | 339.95 | 339.95 | 339.95 | 4 |
| Mar 14, 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | 24 |
| Mar 13, 2024 | 341.00 | 341.00 | 341.00 | 340.85 | 340.85 | 10 |
| Mar 12, 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | 10 |
| Mar 11, 2024 | 340.20 | 340.20 | 340.20 | 340.20 | 340.20 | - |
| Mar 08, 2024 | 340.85 | 340.85 | 340.85 | 340.20 | 340.20 | 1 |
| Mar 07, 2024 | 341.70 | 341.70 | 341.70 | 341.70 | 341.70 | 4 |
| Mar 06, 2024 | 339.05 | 339.15 | 339.05 | 339.75 | 339.75 | 11 |
| Mar 05, 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
| Mar 04, 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | 66 |
| Mar 01, 2024 | 338.20 | 339.50 | 337.00 | 339.50 | 339.50 | 107 |
| Feb 29, 2024 | 337.00 | 337.00 | 335.90 | 336.20 | 336.20 | 42 |
| Feb 28, 2024 | 338.75 | 338.75 | 336.10 | 336.10 | 336.10 | 23 |
| Feb 27, 2024 | 336.85 | 336.85 | 336.85 | 338.40 | 338.40 | 5 |
| Feb 26, 2024 | 336.15 | 336.40 | 336.15 | 336.40 | 336.40 | 38 |
| Feb 23, 2024 | 336.20 | 336.20 | 336.20 | 337.15 | 337.15 | 7 |
| Feb 22, 2024 | 337.10 | 338.85 | 337.05 | 338.25 | 338.25 | 29 |
| Feb 21, 2024 | 334.90 | 334.90 | 333.85 | 334.35 | 334.35 | 61 |
| Feb 20, 2024 | 333.95 | 333.95 | 333.95 | 334.05 | 334.05 | 6 |
| Feb 19, 2024 | 335.95 | 335.95 | 335.95 | 336.20 | 336.20 | 37 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.