Amundi Bloomberg Equal-weight Commodity ex-Agriculture UCITS ETF (CRB.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:16PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 24.93 | 25.13 | 24.93 | 25.13 | 25.13 | 605 |
| 03 May 2024 | 24.77 | 24.88 | 24.68 | 24.68 | 24.68 | 3,715 |
| 02 May 2024 | 24.71 | 24.71 | 24.55 | 24.67 | 24.67 | 6,303 |
| 30 Apr 2024 | 25.25 | 25.25 | 25.09 | 25.09 | 25.09 | 1,174 |
| 29 Apr 2024 | 25.16 | 25.28 | 25.15 | 25.28 | 25.28 | 5,698 |
| 26 Apr 2024 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 1,048 |
| 25 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 515 |
| 24 Apr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 357 |
| 23 Apr 2024 | 24.92 | 24.96 | 24.82 | 24.92 | 24.92 | 1,062 |
| 22 Apr 2024 | 25.15 | 25.26 | 25.05 | 25.26 | 25.26 | 3,412 |
| 19 Apr 2024 | 25.31 | 25.47 | 25.16 | 25.47 | 25.47 | 2,857 |
| 18 Apr 2024 | 25.17 | 25.20 | 25.02 | 25.07 | 25.07 | 6,026 |
| 17 Apr 2024 | 25.06 | 25.17 | 25.06 | 25.17 | 25.17 | 1,220 |
| 16 Apr 2024 | 25.10 | 25.10 | 24.95 | 24.97 | 24.97 | 1,797 |
| 15 Apr 2024 | 25.40 | 25.40 | 25.00 | 25.00 | 25.00 | 3,789 |
| 12 Apr 2024 | 25.40 | 25.53 | 25.40 | 25.48 | 25.48 | 24,265 |
| 11 Apr 2024 | 25.11 | 25.11 | 25.07 | 25.10 | 25.10 | 1,807 |
| 10 Apr 2024 | 25.26 | 25.36 | 25.03 | 25.03 | 25.03 | 5,183 |
| 09 Apr 2024 | 25.05 | 25.19 | 25.05 | 25.16 | 25.16 | 4,481 |
| 08 Apr 2024 | 24.72 | 24.92 | 24.72 | 24.86 | 24.86 | 2,815 |
| 05 Apr 2024 | 24.66 | 24.72 | 24.58 | 24.58 | 24.58 | 2,025 |
| 04 Apr 2024 | 24.68 | 24.68 | 24.52 | 24.52 | 24.52 | 5,303 |
| 03 Apr 2024 | 24.25 | 24.47 | 24.25 | 24.47 | 24.47 | 958 |
| 02 Apr 2024 | 24.01 | 24.17 | 23.99 | 24.06 | 24.06 | 9,449 |
| 28 Mar 2024 | 23.38 | 23.47 | 23.35 | 23.47 | 23.47 | 1,300 |
| 27 Mar 2024 | 23.17 | 23.28 | 23.17 | 23.25 | 23.25 | 1,577 |
| 26 Mar 2024 | 23.56 | 23.57 | 23.44 | 23.44 | 23.44 | 1,657 |
| 25 Mar 2024 | 23.50 | 23.59 | 23.45 | 23.59 | 23.59 | 1,785 |
| 22 Mar 2024 | 23.58 | 23.60 | 23.47 | 23.47 | 23.47 | 3,398 |
| 21 Mar 2024 | 23.76 | 23.80 | 23.76 | 23.77 | 23.77 | 2,503 |
| 20 Mar 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 709 |
| 19 Mar 2024 | 23.69 | 23.75 | 23.69 | 23.72 | 23.72 | 611 |
| 18 Mar 2024 | 23.88 | 23.93 | 23.82 | 23.82 | 23.82 | 2,394 |
| 15 Mar 2024 | 23.84 | 23.92 | 23.84 | 23.92 | 23.92 | 1,592 |
| 14 Mar 2024 | 23.70 | 23.75 | 23.65 | 23.66 | 23.66 | 2,203 |
| 13 Mar 2024 | 23.52 | 23.62 | 23.49 | 23.62 | 23.62 | 2,861 |
| 12 Mar 2024 | 23.50 | 23.58 | 23.36 | 23.41 | 23.41 | 8,160 |
| 11 Mar 2024 | 23.39 | 23.41 | 23.38 | 23.41 | 23.41 | 1,646 |
| 08 Mar 2024 | 23.55 | 23.55 | 23.42 | 23.47 | 23.47 | 5,437 |
| 07 Mar 2024 | 23.49 | 23.57 | 23.49 | 23.51 | 23.51 | 5,941 |
| 06 Mar 2024 | 23.18 | 23.32 | 23.15 | 23.32 | 23.32 | 8,737 |
| 05 Mar 2024 | 23.18 | 23.32 | 23.17 | 23.17 | 23.17 | 4,534 |
| 04 Mar 2024 | 23.14 | 23.30 | 23.14 | 23.30 | 23.30 | 10,007 |
| 01 Mar 2024 | 22.86 | 22.89 | 22.81 | 22.87 | 22.87 | 3,055 |
| 29 Feb 2024 | 22.77 | 22.95 | 22.75 | 22.95 | 22.95 | 9,604 |
| 28 Feb 2024 | 22.58 | 22.80 | 22.56 | 22.77 | 22.77 | 31,556 |
| 27 Feb 2024 | 22.76 | 22.84 | 22.66 | 22.84 | 22.84 | 5,400 |
| 26 Feb 2024 | 22.60 | 22.65 | 22.58 | 22.65 | 22.65 | 4,053 |
| 23 Feb 2024 | 22.72 | 22.78 | 22.72 | 22.78 | 22.78 | 296 |
| 22 Feb 2024 | 22.84 | 22.84 | 22.76 | 22.76 | 22.76 | 4,879 |
| 21 Feb 2024 | 22.65 | 22.70 | 22.65 | 22.67 | 22.67 | 5,681 |
| 20 Feb 2024 | 22.45 | 22.58 | 22.45 | 22.58 | 22.58 | 492 |
| 19 Feb 2024 | 22.44 | 22.56 | 22.42 | 22.56 | 22.56 | 9,605 |
| 16 Feb 2024 | 22.43 | 22.45 | 22.36 | 22.45 | 22.45 | 13,938 |
| 15 Feb 2024 | 22.29 | 22.41 | 22.27 | 22.36 | 22.36 | 15,637 |
| 14 Feb 2024 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 23,046 |
| 13 Feb 2024 | 22.52 | 22.63 | 22.28 | 22.28 | 22.28 | 12,887 |
| 12 Feb 2024 | 22.39 | 22.48 | 22.39 | 22.43 | 22.43 | 4,436 |
| 09 Feb 2024 | 22.41 | 22.49 | 22.40 | 22.49 | 22.49 | 3,053 |
| 08 Feb 2024 | 22.45 | 22.56 | 22.38 | 22.43 | 22.43 | 10,701 |
| 07 Feb 2024 | 22.48 | 22.53 | 22.46 | 22.52 | 22.52 | 17,332 |
| 06 Feb 2024 | 22.46 | 22.55 | 22.46 | 22.55 | 22.55 | 7,555 |
| 05 Feb 2024 | 22.42 | 22.47 | 22.39 | 22.41 | 22.41 | 6,419 |
| 02 Feb 2024 | 22.85 | 22.86 | 22.61 | 22.61 | 22.61 | 3,564 |
| 01 Feb 2024 | 23.01 | 23.06 | 22.98 | 23.04 | 23.04 | 3,879 |
| 31 Jan 2024 | 23.11 | 23.24 | 23.11 | 23.24 | 23.24 | 19,426 |
| 30 Jan 2024 | 23.21 | 23.21 | 23.02 | 23.10 | 23.10 | 3,937 |
| 29 Jan 2024 | 23.23 | 23.25 | 23.11 | 23.15 | 23.15 | 13,232 |
| 26 Jan 2024 | 23.05 | 23.18 | 23.05 | 23.18 | 23.18 | 753 |
| 25 Jan 2024 | 23.00 | 23.15 | 23.00 | 23.11 | 23.11 | 1,367 |
| 24 Jan 2024 | 22.92 | 22.94 | 22.91 | 22.91 | 22.91 | 5,691 |
| 23 Jan 2024 | 22.57 | 22.65 | 22.57 | 22.65 | 22.65 | 1,882 |
| 22 Jan 2024 | 22.30 | 22.44 | 22.30 | 22.44 | 22.44 | 2,512 |
| 19 Jan 2024 | 22.69 | 22.69 | 22.67 | 22.67 | 22.67 | 2,656 |
| 18 Jan 2024 | 22.56 | 22.56 | 22.49 | 22.49 | 22.49 | 1,425 |
| 17 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 3,821 |
| 16 Jan 2024 | 22.82 | 22.83 | 22.72 | 22.72 | 22.72 | 51,789 |
| 15 Jan 2024 | 22.82 | 22.90 | 22.82 | 22.82 | 22.82 | 3,123 |
| 12 Jan 2024 | 22.98 | 23.09 | 22.98 | 23.03 | 23.03 | 1,969 |
| 11 Jan 2024 | 22.87 | 22.90 | 22.83 | 22.90 | 22.90 | 1,806 |
| 10 Jan 2024 | 22.91 | 22.92 | 22.80 | 22.80 | 22.80 | 12,579 |
| 09 Jan 2024 | 22.82 | 23.01 | 22.82 | 23.01 | 23.01 | 1,391 |
| 08 Jan 2024 | 23.03 | 23.03 | 22.70 | 22.76 | 22.76 | 2,766 |
| 05 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 04 Jan 2024 | 23.16 | 23.16 | 22.97 | 22.97 | 22.97 | 923 |
| 03 Jan 2024 | 22.92 | 22.95 | 22.86 | 22.95 | 22.95 | 9,907 |
| 29 Dec 2023 | 23.22 | 23.40 | 23.22 | 23.40 | 23.40 | 327 |
| 28 Dec 2023 | 23.53 | 23.58 | 23.52 | 23.52 | 23.52 | 3,035 |
| 27 Dec 2023 | 23.79 | 23.79 | 23.47 | 23.67 | 23.67 | 4,838 |
| 22 Dec 2023 | 23.50 | 23.50 | 23.30 | 23.34 | 23.34 | 7,370 |
| 21 Dec 2023 | 23.07 | 23.21 | 23.07 | 23.20 | 23.20 | 6,576 |
| 20 Dec 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 4,481 |
| 19 Dec 2023 | 22.85 | 23.19 | 22.85 | 23.19 | 23.19 | 220,902 |
| 18 Dec 2023 | 22.85 | 23.16 | 22.85 | 23.16 | 23.16 | 2,054 |
| 15 Dec 2023 | 23.05 | 23.05 | 22.88 | 22.88 | 22.88 | 10,189 |
| 14 Dec 2023 | 22.36 | 22.58 | 22.36 | 22.57 | 22.57 | 895 |
| 13 Dec 2023 | 21.76 | 21.97 | 21.76 | 21.92 | 21.92 | 7,045 |
| 12 Dec 2023 | 22.22 | 22.28 | 21.91 | 21.91 | 21.91 | 14,426 |
| 11 Dec 2023 | 22.23 | 22.23 | 22.08 | 22.08 | 22.08 | 5,175 |
| 08 Dec 2023 | 22.48 | 22.48 | 22.47 | 22.47 | 22.47 | 680 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.