Amundi MSCI Digital Economy and Metaverse ESG Screened UCITS ETF Acc (EBUY.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:30AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 June 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1 |
| 12 June 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1 |
| 11 June 2024 | 13.40 | 13.47 | 13.40 | 13.47 | 13.47 | 11 |
| 10 June 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 9 |
| 07 June 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 55 |
| 06 June 2024 | 13.29 | 13.40 | 13.29 | 13.40 | 13.40 | 220 |
| 05 June 2024 | 13.13 | 13.21 | 13.13 | 13.21 | 13.21 | 181 |
| 04 June 2024 | 13.15 | 13.15 | 13.07 | 13.07 | 13.07 | 541 |
| 03 June 2024 | 13.33 | 13.34 | 13.33 | 13.34 | 13.34 | 490 |
| 31 May 2024 | 13.27 | 13.27 | 13.20 | 13.20 | 13.20 | 638 |
| 30 May 2024 | 13.33 | 13.52 | 13.33 | 13.37 | 13.37 | 370 |
| 29 May 2024 | 13.67 | 13.67 | 13.62 | 13.62 | 13.62 | 1,534 |
| 28 May 2024 | 13.68 | 13.80 | 13.68 | 13.68 | 13.68 | 87 |
| 27 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 65 |
| 24 May 2024 | 13.69 | 13.69 | 13.63 | 13.63 | 13.63 | 207 |
| 23 May 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 22 May 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 21 May 2024 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | 62 |
| 17 May 2024 | 13.84 | 13.84 | 13.74 | 13.74 | 13.74 | 96 |
| 16 May 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 74 |
| 15 May 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1 |
| 14 May 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 13 May 2024 | 13.45 | 13.45 | 13.40 | 13.40 | 13.40 | 209 |
| 10 May 2024 | 13.38 | 13.38 | 13.32 | 13.32 | 13.32 | 17 |
| 08 May 2024 | 13.27 | 13.32 | 13.27 | 13.32 | 13.32 | 1,340 |
| 07 May 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 12 |
| 06 May 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 32 |
| 03 May 2024 | 13.00 | 13.00 | 12.97 | 12.97 | 12.97 | 96 |
| 02 May 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 59 |
| 30 Apr 2024 | 13.09 | 13.09 | 13.03 | 13.03 | 13.03 | 174 |
| 29 Apr 2024 | 13.13 | 13.13 | 13.07 | 13.07 | 13.07 | 18 |
| 26 Apr 2024 | 13.01 | 13.01 | 12.93 | 12.93 | 12.93 | 48 |
| 25 Apr 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 3 |
| 24 Apr 2024 | 12.94 | 12.94 | 12.85 | 12.86 | 12.86 | 902 |
| 23 Apr 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 11 |
| 22 Apr 2024 | 12.51 | 12.51 | 12.45 | 12.45 | 12.45 | 35 |
| 19 Apr 2024 | 12.45 | 12.46 | 12.45 | 12.46 | 12.46 | 9,199 |
| 18 Apr 2024 | 12.66 | 12.66 | 12.60 | 12.60 | 12.60 | 141 |
| 17 Apr 2024 | 12.64 | 12.69 | 12.60 | 12.60 | 12.60 | 1,600 |
| 16 Apr 2024 | 12.71 | 12.75 | 12.69 | 12.75 | 12.75 | 526 |
| 15 Apr 2024 | 13.05 | 13.05 | 12.97 | 12.97 | 12.97 | 643 |
| 12 Apr 2024 | 13.27 | 13.27 | 13.21 | 13.21 | 13.21 | 60 |
| 11 Apr 2024 | 13.19 | 13.19 | 13.13 | 13.13 | 13.13 | 3 |
| 10 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 6 |
| 09 Apr 2024 | 13.06 | 13.13 | 13.06 | 13.06 | 13.06 | 1,013 |
| 08 Apr 2024 | 13.05 | 13.07 | 13.05 | 13.07 | 13.07 | 984 |
| 05 Apr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 70 |
| 04 Apr 2024 | 13.20 | 13.21 | 13.20 | 13.21 | 13.21 | 144 |
| 03 Apr 2024 | 13.09 | 13.15 | 13.09 | 13.15 | 13.15 | 29 |
| 02 Apr 2024 | 13.30 | 13.30 | 13.22 | 13.22 | 13.22 | 42 |
| 28 Mar 2024 | 13.23 | 13.23 | 13.16 | 13.22 | 13.22 | 639 |
| 27 Mar 2024 | 13.25 | 13.25 | 13.19 | 13.19 | 13.19 | 94 |
| 26 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 2 |
| 25 Mar 2024 | 13.07 | 13.13 | 13.07 | 13.13 | 13.13 | 24 |
| 22 Mar 2024 | 13.20 | 13.20 | 13.13 | 13.15 | 13.15 | 343 |
| 21 Mar 2024 | 13.13 | 13.20 | 13.13 | 13.20 | 13.20 | 364 |
| 20 Mar 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 16 |
| 19 Mar 2024 | 12.73 | 12.73 | 12.67 | 12.67 | 12.67 | 11 |
| 18 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 9 |
| 15 Mar 2024 | 12.65 | 12.71 | 12.54 | 12.54 | 12.54 | 4,031 |
| 14 Mar 2024 | 12.81 | 12.81 | 12.72 | 12.72 | 12.72 | 22 |
| 13 Mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 3 |
| 12 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 5 |
| 11 Mar 2024 | 12.45 | 12.45 | 12.37 | 12.37 | 12.37 | 21 |
| 08 Mar 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 43 |
| 07 Mar 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2 |
| 06 Mar 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1 |
| 05 Mar 2024 | 12.59 | 12.59 | 12.57 | 12.57 | 12.57 | 180 |
| 04 Mar 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 1,374 |
| 01 Mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 428 |
| 29 Feb 2024 | 12.36 | 12.36 | 12.30 | 12.30 | 12.30 | 41 |
| 28 Feb 2024 | 12.45 | 12.45 | 12.39 | 12.39 | 12.39 | 404 |
| 27 Feb 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 54 |
| 26 Feb 2024 | 12.40 | 12.45 | 12.40 | 12.45 | 12.45 | 699 |
| 23 Feb 2024 | 12.38 | 12.43 | 12.38 | 12.43 | 12.43 | 144 |
| 22 Feb 2024 | 12.37 | 12.37 | 12.26 | 12.26 | 12.26 | 319 |
| 21 Feb 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 91 |
| 20 Feb 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 31 |
| 19 Feb 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 638 |
| 16 Feb 2024 | 12.64 | 12.64 | 12.53 | 12.53 | 12.53 | 291 |
| 15 Feb 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1 |
| 14 Feb 2024 | 12.54 | 12.54 | 12.48 | 12.50 | 12.50 | 7,189 |
| 13 Feb 2024 | 12.52 | 12.52 | 12.31 | 12.31 | 12.31 | 1,054 |
| 12 Feb 2024 | 12.54 | 12.54 | 12.46 | 12.46 | 12.46 | 200 |
| 09 Feb 2024 | 12.41 | 12.41 | 12.32 | 12.32 | 12.32 | 20 |
| 08 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2 |
| 07 Feb 2024 | 12.17 | 12.17 | 12.12 | 12.12 | 12.12 | 15 |
| 06 Feb 2024 | 12.19 | 12.23 | 12.17 | 12.17 | 12.17 | 948 |
| 05 Feb 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 175 |
| 02 Feb 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.87 | 910 |
| 01 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 8 |
| 31 Jan 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 78 |
| 30 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 12 |
| 29 Jan 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1,854 |
| 26 Jan 2024 | 11.97 | 12.01 | 11.89 | 12.01 | 12.01 | 7,387 |
| 25 Jan 2024 | 12.01 | 12.09 | 12.01 | 12.09 | 12.09 | 5 |
| 24 Jan 2024 | 12.10 | 12.10 | 12.06 | 12.07 | 12.07 | 376 |
| 23 Jan 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 1 |
| 22 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1 |
| 19 Jan 2024 | 11.65 | 11.72 | 11.65 | 11.72 | 11.72 | 15 |
| *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.