Amundi Stoxx Europe 600 UCITS ETF C (MEUD.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 238.91 | 241.05 | 238.50 | 240.71 | 240.71 | 31,477 |
| 21 June 2024 | 240.02 | 240.10 | 238.01 | 238.69 | 238.69 | 19,671 |
| 20 June 2024 | 238.60 | 240.72 | 238.60 | 240.72 | 240.72 | 6,390 |
| 19 June 2024 | 238.80 | 238.92 | 238.24 | 238.35 | 238.35 | 5,188 |
| 18 June 2024 | 238.63 | 238.73 | 237.43 | 238.72 | 238.72 | 15,866 |
| 17 June 2024 | 237.56 | 238.47 | 235.78 | 237.11 | 237.11 | 18,443 |
| 14 June 2024 | 239.67 | 239.74 | 236.15 | 236.87 | 236.87 | 12,210 |
| 13 June 2024 | 241.81 | 241.81 | 238.97 | 239.32 | 239.32 | 4,200 |
| 12 June 2024 | 240.32 | 242.87 | 240.30 | 242.23 | 242.23 | 12,625 |
| 11 June 2024 | 242.58 | 242.58 | 239.00 | 239.83 | 239.83 | 15,537 |
| 10 June 2024 | 240.99 | 242.06 | 240.56 | 242.06 | 242.06 | 12,260 |
| 07 June 2024 | 243.59 | 243.59 | 241.43 | 242.78 | 242.78 | 4,730 |
| 06 June 2024 | 243.14 | 243.58 | 242.67 | 243.42 | 243.42 | 2,621 |
| 05 June 2024 | 241.02 | 242.36 | 240.72 | 242.02 | 242.02 | 6,589 |
| 04 June 2024 | 240.38 | 240.54 | 238.72 | 239.53 | 239.53 | 3,822 |
| 03 June 2024 | 241.88 | 242.91 | 240.50 | 240.80 | 240.80 | 31,005 |
| 31 May 2024 | 239.20 | 240.46 | 239.00 | 240.09 | 240.09 | 69,035 |
| 30 May 2024 | 237.46 | 239.26 | 237.35 | 239.16 | 239.16 | 2,106 |
| 29 May 2024 | 239.90 | 239.90 | 237.44 | 237.50 | 237.50 | 8,330 |
| 28 May 2024 | 241.74 | 242.09 | 239.82 | 240.21 | 240.21 | 4,929 |
| 27 May 2024 | 240.59 | 241.81 | 240.54 | 241.81 | 241.81 | 1,884 |
| 24 May 2024 | 239.49 | 241.05 | 239.13 | 240.95 | 240.95 | 1,485 |
| 23 May 2024 | 241.57 | 242.10 | 241.00 | 241.30 | 241.30 | 2,621 |
| 22 May 2024 | 241.37 | 241.37 | 240.60 | 241.07 | 241.07 | 2,198 |
| 21 May 2024 | 241.64 | 241.88 | 240.87 | 241.78 | 241.78 | 3,590 |
| 20 May 2024 | 241.92 | 242.48 | 241.67 | 242.47 | 242.47 | 6,167 |
| 17 May 2024 | 241.73 | 241.80 | 240.76 | 241.54 | 241.54 | 1,773 |
| 16 May 2024 | 242.52 | 242.52 | 241.43 | 241.76 | 241.76 | 6,952 |
| 15 May 2024 | 241.37 | 242.07 | 240.80 | 241.93 | 241.93 | 4,888 |
| 14 May 2024 | 240.22 | 240.57 | 239.80 | 240.53 | 240.53 | 7,101 |
| 13 May 2024 | 240.35 | 240.40 | 239.63 | 240.07 | 240.07 | 4,123 |
| 10 May 2024 | 239.42 | 240.39 | 239.25 | 240.02 | 240.02 | 4,517 |
| 09 May 2024 | 237.64 | 238.47 | 237.00 | 238.17 | 238.17 | 1,471 |
| 08 May 2024 | 237.08 | 237.54 | 236.45 | 237.15 | 237.15 | 2,891 |
| 07 May 2024 | 235.13 | 236.56 | 234.78 | 236.49 | 236.49 | 4,758 |
| 06 May 2024 | 233.03 | 234.52 | 233.00 | 234.21 | 234.21 | 25,089 |
| 03 May 2024 | 232.13 | 233.50 | 231.70 | 232.63 | 232.63 | 5,291 |
| 02 May 2024 | 231.97 | 231.97 | 231.02 | 231.02 | 231.02 | 10,302 |
| 30 Apr 2024 | 233.66 | 233.66 | 231.68 | 231.91 | 231.91 | 25,220 |
| 29 Apr 2024 | 234.06 | 234.23 | 233.28 | 233.29 | 233.29 | 10,852 |
| 26 Apr 2024 | 232.01 | 233.38 | 231.48 | 232.84 | 232.84 | 12,225 |
| 25 Apr 2024 | 231.68 | 231.70 | 228.75 | 230.31 | 230.31 | 4,800 |
| 24 Apr 2024 | 233.30 | 233.30 | 231.42 | 231.82 | 231.82 | 6,213 |
| 23 Apr 2024 | 231.71 | 232.79 | 231.26 | 232.77 | 232.77 | 11,266 |
| 22 Apr 2024 | 229.88 | 230.08 | 228.67 | 230.08 | 230.08 | 6,046 |
| 19 Apr 2024 | 227.07 | 228.31 | 226.40 | 228.17 | 228.17 | 64,606 |
| 18 Apr 2024 | 228.91 | 228.95 | 227.00 | 228.55 | 228.55 | 94,774 |
| 17 Apr 2024 | 228.11 | 229.93 | 227.90 | 228.04 | 228.04 | 3,073 |
| 16 Apr 2024 | 228.71 | 228.94 | 227.30 | 228.00 | 228.00 | 32,151 |
| 15 Apr 2024 | 231.72 | 233.31 | 231.13 | 231.40 | 231.40 | 4,280 |
| 12 Apr 2024 | 233.04 | 233.67 | 230.70 | 231.28 | 231.28 | 7,221 |
| 11 Apr 2024 | 231.60 | 232.06 | 229.63 | 230.74 | 230.74 | 6,989 |
| 10 Apr 2024 | 232.45 | 232.78 | 229.70 | 231.56 | 231.56 | 145,243 |
| 09 Apr 2024 | 232.16 | 232.73 | 230.93 | 231.28 | 231.28 | 91,447 |
| 08 Apr 2024 | 231.53 | 232.83 | 231.18 | 232.59 | 232.59 | 9,278 |
| 05 Apr 2024 | 231.05 | 231.45 | 230.40 | 231.37 | 231.37 | 39,641 |
| 04 Apr 2024 | 233.43 | 233.85 | 233.06 | 233.44 | 233.44 | 4,948 |
| 03 Apr 2024 | 232.60 | 233.31 | 231.95 | 233.19 | 233.19 | 11,522 |
| 02 Apr 2024 | 236.00 | 236.00 | 232.21 | 232.47 | 232.47 | 21,040 |
| 28 Mar 2024 | 234.50 | 234.64 | 233.95 | 234.31 | 234.31 | 26,918 |
| 27 Mar 2024 | 233.55 | 234.00 | 233.00 | 233.80 | 233.80 | 7,141 |
| 26 Mar 2024 | 232.56 | 233.53 | 232.29 | 233.53 | 233.53 | 1,525 |
| 25 Mar 2024 | 232.75 | 233.00 | 231.79 | 232.81 | 232.81 | 5,426 |
| 22 Mar 2024 | 232.21 | 232.90 | 231.91 | 232.71 | 232.71 | 5,112 |
| 21 Mar 2024 | 232.58 | 232.93 | 231.21 | 232.38 | 232.38 | 40,333 |
| 20 Mar 2024 | 229.97 | 230.49 | 229.57 | 230.26 | 230.26 | 4,883 |
| 19 Mar 2024 | 229.65 | 230.39 | 229.42 | 230.39 | 230.39 | 3,758 |
| 18 Mar 2024 | 230.50 | 230.50 | 229.48 | 229.69 | 229.69 | 3,334 |
| 15 Mar 2024 | 230.91 | 231.65 | 230.16 | 230.16 | 230.16 | 4,813 |
| 14 Mar 2024 | 231.56 | 232.18 | 230.32 | 231.01 | 231.01 | 8,631 |
| 13 Mar 2024 | 231.00 | 231.58 | 230.49 | 231.03 | 231.03 | 2,181 |
| 12 Mar 2024 | 229.85 | 230.93 | 228.98 | 230.61 | 230.61 | 9,274 |
| 11 Mar 2024 | 228.26 | 228.69 | 227.76 | 228.33 | 228.33 | 7,225 |
| 08 Mar 2024 | 229.25 | 229.86 | 229.01 | 229.21 | 229.21 | 3,630 |
| 07 Mar 2024 | 226.76 | 229.48 | 226.06 | 229.42 | 229.42 | 9,162 |
| 06 Mar 2024 | 225.72 | 227.00 | 225.65 | 226.51 | 226.51 | 9,523 |
| 05 Mar 2024 | 225.89 | 226.20 | 225.25 | 225.69 | 225.69 | 6,566 |
| 04 Mar 2024 | 226.64 | 226.77 | 225.73 | 226.42 | 226.42 | 7,623 |
| 01 Mar 2024 | 226.02 | 226.50 | 225.34 | 226.43 | 226.43 | 7,186 |
| 29 Feb 2024 | 225.68 | 225.77 | 224.83 | 224.83 | 224.83 | 12,091 |
| 28 Feb 2024 | 225.47 | 225.76 | 224.68 | 225.01 | 225.01 | 5,541 |
| 27 Feb 2024 | 225.56 | 225.92 | 225.00 | 225.66 | 225.66 | 4,611 |
| 26 Feb 2024 | 225.85 | 225.92 | 225.25 | 225.25 | 225.25 | 4,905 |
| 23 Feb 2024 | 225.60 | 226.28 | 225.08 | 226.19 | 226.19 | 7,269 |
| 22 Feb 2024 | 225.36 | 225.53 | 224.36 | 225.25 | 225.25 | 3,922 |
| 21 Feb 2024 | 223.39 | 223.42 | 222.81 | 223.14 | 223.14 | 2,362 |
| 20 Feb 2024 | 223.63 | 223.95 | 223.08 | 223.43 | 223.43 | 5,252 |
| 19 Feb 2024 | 223.17 | 223.93 | 223.00 | 223.82 | 223.82 | 2,103 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.