Amundi S&P Global Health Care ESG UCITS ETF DR EUR Inc (WELZ.DE)
XETRA - XETRA Delayed Price. Currency in USD
Add to watchlist
At close: 05:36PM CEST
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 19, 2024 | 12.36 | 12.37 | 12.36 | 12.36 | 12.36 | 3,218 |
| Jun 18, 2024 | 12.35 | 12.40 | 12.34 | 12.39 | 12.39 | 3,218 |
| Jun 17, 2024 | 12.38 | 12.39 | 12.34 | 12.34 | 12.34 | 304 |
| Jun 14, 2024 | 12.37 | 12.38 | 12.33 | 12.38 | 12.38 | - |
| Jun 13, 2024 | 12.39 | 12.39 | 12.33 | 12.35 | 12.35 | 1,012 |
| Jun 12, 2024 | 12.41 | 12.44 | 12.41 | 12.43 | 12.43 | - |
| Jun 11, 2024 | 12.51 | 12.51 | 12.39 | 12.39 | 12.39 | - |
| Jun 10, 2024 | 12.41 | 12.42 | 12.41 | 12.41 | 12.41 | - |
| Jun 07, 2024 | 12.47 | 12.48 | 12.46 | 12.48 | 12.48 | - |
| Jun 06, 2024 | 12.39 | 12.45 | 12.39 | 12.45 | 12.45 | - |
| Jun 05, 2024 | 12.36 | 12.38 | 12.36 | 12.38 | 12.38 | - |
| Jun 04, 2024 | 12.23 | 12.29 | 12.23 | 12.26 | 12.26 | 400 |
| Jun 03, 2024 | 12.16 | 12.24 | 12.13 | 12.24 | 12.24 | - |
| May 31, 2024 | 11.95 | 12.07 | 11.95 | 12.07 | 12.07 | - |
| May 30, 2024 | 11.92 | 11.97 | 11.92 | 11.97 | 11.97 | - |
| May 29, 2024 | 11.99 | 11.99 | 11.91 | 11.91 | 11.91 | - |
| May 28, 2024 | 12.19 | 12.19 | 12.05 | 12.05 | 12.05 | 1,261 |
| May 27, 2024 | 12.16 | 12.19 | 12.16 | 12.17 | 12.17 | 864 |
| May 24, 2024 | 12.22 | 12.22 | 12.21 | 12.21 | 12.21 | - |
| May 23, 2024 | 12.31 | 12.33 | 12.28 | 12.28 | 12.28 | - |
| May 22, 2024 | 12.30 | 12.30 | 12.29 | 12.29 | 12.29 | - |
| May 21, 2024 | 12.29 | 12.32 | 12.28 | 12.32 | 12.32 | - |
| May 20, 2024 | 12.31 | 12.31 | 12.30 | 12.31 | 12.31 | - |
| May 17, 2024 | 12.30 | 12.30 | 12.26 | 12.26 | 12.26 | - |
| May 16, 2024 | 12.33 | 12.33 | 12.31 | 12.32 | 12.32 | 1,200 |
| May 15, 2024 | 12.18 | 12.28 | 12.18 | 12.28 | 12.28 | - |
| May 14, 2024 | 12.12 | 12.12 | 12.10 | 12.10 | 12.10 | - |
| May 13, 2024 | 12.10 | 12.12 | 12.10 | 12.11 | 12.11 | - |
| May 10, 2024 | 12.07 | 12.09 | 12.07 | 12.09 | 12.09 | - |
| May 09, 2024 | 11.94 | 12.00 | 11.94 | 12.00 | 12.00 | - |
| May 08, 2024 | 12.01 | 12.02 | 11.97 | 11.99 | 11.99 | 876 |
| May 07, 2024 | 11.88 | 12.00 | 11.88 | 12.00 | 12.00 | 597 |
| May 06, 2024 | 11.88 | 11.88 | 11.86 | 11.86 | 11.86 | 1,772 |
| May 03, 2024 | 11.84 | 11.87 | 11.81 | 11.84 | 11.84 | 29,825 |
| May 02, 2024 | 11.90 | 11.90 | 11.79 | 11.79 | 11.79 | - |
| Apr 30, 2024 | 11.84 | 11.94 | 11.84 | 11.86 | 11.86 | - |
| Apr 29, 2024 | 11.84 | 11.84 | 11.83 | 11.83 | 11.83 | - |
| Apr 26, 2024 | 11.80 | 11.80 | 11.78 | 11.80 | 11.80 | - |
| Apr 25, 2024 | 11.86 | 11.86 | 11.76 | 11.76 | 11.76 | - |
| Apr 24, 2024 | 11.83 | 11.84 | 11.78 | 11.78 | 11.78 | - |
| Apr 23, 2024 | 11.74 | 11.85 | 11.74 | 11.85 | 11.85 | - |
| Apr 22, 2024 | 11.66 | 11.70 | 11.66 | 11.70 | 11.70 | 452 |
| Apr 19, 2024 | 11.54 | 11.63 | 11.54 | 11.62 | 11.62 | 2,276 |
| Apr 18, 2024 | 11.58 | 11.60 | 11.58 | 11.60 | 11.60 | - |
| Apr 17, 2024 | 11.59 | 11.61 | 11.57 | 11.57 | 11.57 | - |
| Apr 16, 2024 | 11.56 | 11.66 | 11.56 | 11.62 | 11.62 | - |
| Apr 15, 2024 | 11.65 | 11.68 | 11.65 | 11.68 | 11.68 | - |
| Apr 12, 2024 | 11.75 | 11.75 | 11.66 | 11.66 | 11.66 | - |
| Apr 11, 2024 | 11.77 | 11.77 | 11.74 | 11.74 | 11.74 | - |
| Apr 10, 2024 | 11.92 | 11.92 | 11.78 | 11.78 | 11.78 | 460 |
| Apr 09, 2024 | 11.89 | 11.89 | 11.85 | 11.85 | 11.85 | - |
| Apr 08, 2024 | 11.89 | 11.90 | 11.89 | 11.89 | 11.89 | - |
| Apr 05, 2024 | 11.83 | 11.89 | 11.83 | 11.89 | 11.89 | - |
| Apr 04, 2024 | 12.02 | 12.02 | 12.00 | 12.00 | 12.00 | - |
| Apr 03, 2024 | 11.97 | 12.03 | 11.96 | 12.03 | 12.03 | - |
| Apr 02, 2024 | 12.11 | 12.11 | 11.96 | 11.96 | 11.96 | - |
| Mar 28, 2024 | 12.26 | 12.29 | 12.26 | 12.29 | 12.29 | - |
| Mar 27, 2024 | 12.21 | 12.23 | 12.21 | 12.23 | 12.23 | - |
| Mar 26, 2024 | 12.12 | 12.16 | 12.12 | 12.16 | 12.16 | - |
| Mar 25, 2024 | 12.11 | 12.12 | 12.10 | 12.12 | 12.12 | - |
| Mar 22, 2024 | 12.14 | 12.14 | 12.13 | 12.13 | 12.13 | - |
| Mar 21, 2024 | 12.17 | 12.17 | 12.14 | 12.16 | 12.16 | - |
| Mar 20, 2024 | 12.15 | 12.15 | 12.09 | 12.09 | 12.09 | - |
| Mar 19, 2024 | 12.11 | 12.13 | 12.08 | 12.13 | 12.13 | - |
| Mar 18, 2024 | 12.13 | 12.15 | 12.13 | 12.15 | 12.15 | - |
| Mar 15, 2024 | 12.20 | 12.21 | 12.11 | 12.11 | 12.11 | - |
| Mar 14, 2024 | 12.24 | 12.26 | 12.18 | 12.18 | 12.18 | - |
| Mar 13, 2024 | 12.26 | 12.28 | 12.25 | 12.28 | 12.28 | 3,078 |
| Mar 12, 2024 | 12.24 | 12.25 | 12.20 | 12.25 | 12.25 | 1,630 |
| Mar 11, 2024 | 12.22 | 12.22 | 12.18 | 12.19 | 12.19 | - |
| Mar 08, 2024 | 12.23 | 12.26 | 12.22 | 12.26 | 12.26 | - |
| Mar 07, 2024 | 12.11 | 12.27 | 12.11 | 12.27 | 12.27 | - |
| Mar 06, 2024 | 12.04 | 12.13 | 12.04 | 12.13 | 12.13 | - |
| Mar 05, 2024 | 12.13 | 12.13 | 12.06 | 12.06 | 12.06 | - |
| Mar 04, 2024 | 12.11 | 12.12 | 12.10 | 12.11 | 12.11 | 16 |
| Mar 01, 2024 | 11.97 | 12.05 | 11.97 | 12.05 | 12.05 | - |
| Feb 29, 2024 | 12.09 | 12.09 | 11.99 | 11.99 | 11.99 | 3,150 |
| Feb 28, 2024 | 12.14 | 12.14 | 12.05 | 12.05 | 12.05 | 900 |
| Feb 27, 2024 | 12.19 | 12.19 | 12.17 | 12.17 | 12.17 | - |
| Feb 26, 2024 | 12.23 | 12.23 | 12.22 | 12.22 | 12.22 | - |
| Feb 23, 2024 | 12.17 | 12.21 | 12.17 | 12.21 | 12.21 | - |
| Feb 22, 2024 | 12.10 | 12.13 | 12.08 | 12.13 | 12.13 | - |
| Feb 21, 2024 | 12.02 | 12.02 | 11.97 | 11.99 | 11.99 | 1,028 |
| Feb 20, 2024 | 12.08 | 12.12 | 12.08 | 12.08 | 12.08 | 5,655 |
| Feb 19, 2024 | 12.08 | 12.11 | 12.08 | 12.08 | 12.08 | 6,132 |
| Feb 16, 2024 | 11.99 | 12.08 | 11.99 | 12.08 | 12.08 | - |
| Feb 15, 2024 | 11.92 | 11.97 | 11.92 | 11.97 | 11.97 | 441 |
| Feb 14, 2024 | 11.85 | 11.89 | 11.85 | 11.89 | 11.89 | 26,982 |
| Feb 13, 2024 | 12.01 | 12.01 | 11.95 | 11.95 | 11.95 | - |
| Feb 12, 2024 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | - |
| Feb 09, 2024 | 12.03 | 12.04 | 12.01 | 12.01 | 12.01 | 1,000 |
| Feb 08, 2024 | 12.06 | 12.06 | 11.97 | 11.97 | 11.97 | - |
| Feb 07, 2024 | 12.05 | 12.10 | 12.01 | 12.10 | 12.10 | - |
| Feb 06, 2024 | 11.95 | 11.96 | 11.95 | 11.96 | 11.96 | - |
| Feb 05, 2024 | 11.89 | 11.93 | 11.89 | 11.93 | 11.93 | 884 |
| Feb 02, 2024 | 11.93 | 11.96 | 11.91 | 11.91 | 11.91 | 1,189 |
| Feb 01, 2024 | 11.81 | 11.86 | 11.81 | 11.86 | 11.86 | 444 |
| Jan 31, 2024 | 11.85 | 11.92 | 11.85 | 11.89 | 11.89 | 7,306 |
| Jan 30, 2024 | 11.80 | 11.80 | 11.78 | 11.80 | 11.80 | - |
| Jan 29, 2024 | 11.73 | 11.76 | 11.73 | 11.76 | 11.76 | - |
| *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.