Milan - Delayed Quote EUR

Global X Cloud Computing UCITS ETF USD Acc (CLOU.MI)

11.64 +0.12 (+1.06%)
At close: December 20 at 1:04:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 11.29 11.29 11.29 11.64 11.64 8
Dec 19, 2024 11.57 11.57 11.47 11.52 11.52 635
Dec 18, 2024 11.81 11.81 11.81 11.81 11.81 -
Dec 17, 2024 11.81 11.81 11.81 11.81 11.81 -
Dec 16, 2024 11.81 11.81 11.81 11.81 11.81 -
Dec 13, 2024 12.03 12.03 11.90 11.81 11.81 3,078
Dec 12, 2024 11.90 11.90 11.90 11.90 11.90 -
Dec 11, 2024 11.90 11.90 11.90 11.90 11.90 -
Dec 10, 2024 11.92 11.98 11.92 11.90 11.90 460
Dec 9, 2024 12.08 12.08 12.08 11.91 11.91 15
Dec 6, 2024 11.80 11.83 11.80 11.94 11.94 1,044
Dec 5, 2024 11.86 11.86 11.86 11.81 11.81 2,386
Dec 4, 2024 11.58 11.58 11.58 11.58 11.58 -
Dec 3, 2024 11.54 11.55 11.54 11.58 11.58 669
Dec 2, 2024 11.63 11.63 11.63 11.63 11.63 169
Nov 29, 2024 11.50 11.50 11.50 11.50 11.50 -
Nov 28, 2024 11.52 11.52 11.52 11.50 11.50 500
Nov 27, 2024 11.49 11.49 11.49 11.41 11.41 904
Nov 26, 2024 11.63 11.63 11.63 11.63 11.63 13
Nov 25, 2024 11.71 11.75 11.62 11.75 11.75 2,211
Nov 22, 2024 11.50 11.55 11.50 11.52 11.52 312
Nov 21, 2024 10.85 11.28 10.84 11.28 11.28 2,953
Nov 20, 2024 10.72 10.77 10.72 10.72 10.72 2,201
Nov 19, 2024 10.57 10.57 10.40 10.52 10.52 10,972
Nov 18, 2024 10.62 10.62 10.62 10.62 10.62 -
Nov 15, 2024 10.74 10.77 10.62 10.62 10.62 1,468
Nov 14, 2024 11.13 11.13 11.13 10.89 10.89 25
Nov 13, 2024 10.74 10.74 10.74 10.74 10.74 -
Nov 12, 2024 10.74 10.74 10.74 10.74 10.74 -
Nov 11, 2024 10.43 10.67 10.43 10.74 10.74 968
Nov 8, 2024 10.36 10.36 10.36 10.36 10.36 -
Nov 7, 2024 10.24 10.36 10.24 10.36 10.36 2,539
Nov 6, 2024 10.09 10.25 10.09 10.17 10.17 5,235
Nov 5, 2024 9.63 9.70 9.63 9.70 9.70 6
Nov 4, 2024 9.53 9.53 9.53 9.58 9.58 740
Nov 1, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 31, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 30, 2024 9.60 9.60 9.60 9.60 9.60 311
Oct 29, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 28, 2024 9.53 9.53 9.53 9.50 9.50 100
Oct 25, 2024 9.39 9.39 9.39 9.39 9.39 -
Oct 24, 2024 9.43 9.43 9.43 9.39 9.39 105
Oct 23, 2024 9.46 9.46 9.46 9.46 9.46 -
Oct 22, 2024 9.46 9.46 9.46 9.46 9.46 -
Oct 21, 2024 9.52 9.52 9.52 9.46 9.46 100
Oct 18, 2024 9.48 9.48 9.48 9.52 9.52 2
Oct 17, 2024 9.52 9.52 9.46 9.49 9.49 312
Oct 16, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 15, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 14, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 11, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 10, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 9, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 8, 2024 9.13 9.13 9.13 9.13 9.13 -
Oct 7, 2024 9.18 9.18 9.16 9.13 9.13 1,846
Oct 4, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 3, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 2, 2024 9.10 9.10 9.10 9.10 9.10 -
Oct 1, 2024 9.10 9.10 9.10 9.10 9.10 -
Sep 30, 2024 9.10 9.10 9.10 9.10 9.10 -
Sep 27, 2024 9.13 9.13 9.13 9.10 9.10 125
Sep 26, 2024 9.06 9.06 9.06 8.96 8.96 1,147
Sep 25, 2024 8.98 8.98 8.98 9.01 9.01 740
Sep 24, 2024 8.97 8.97 8.97 8.97 8.97 -
Sep 23, 2024 8.96 8.96 8.96 8.97 8.97 479
Sep 20, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 19, 2024 8.99 8.99 8.99 9.01 9.01 65
Sep 18, 2024 8.80 8.80 8.80 8.80 8.80 -
Sep 17, 2024 8.80 8.80 8.80 8.80 8.80 -
Sep 16, 2024 8.81 8.81 8.81 8.80 8.80 740
Sep 13, 2024 8.90 8.90 8.88 8.86 8.86 2,240
Sep 12, 2024 8.69 8.69 8.69 8.74 8.74 11
Sep 11, 2024 8.57 8.57 8.57 8.57 8.57 -
Sep 10, 2024 8.60 8.60 8.60 8.57 8.57 740
Sep 9, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 6, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 5, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 4, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 3, 2024 9.01 9.01 9.01 9.01 9.01 -
Sep 2, 2024 9.01 9.01 9.01 9.01 9.01 -
Aug 30, 2024 9.01 9.01 9.01 9.01 9.01 -
Aug 29, 2024 8.88 9.01 8.88 9.01 9.01 599
Aug 28, 2024 8.92 8.92 8.92 8.92 8.92 -
Aug 27, 2024 8.92 8.92 8.92 8.92 8.92 -
Aug 26, 2024 8.90 8.90 8.90 8.92 8.92 136
Aug 23, 2024 8.85 8.85 8.85 8.85 8.85 -
Aug 22, 2024 8.85 8.85 8.85 8.85 8.85 -
Aug 21, 2024 8.85 8.85 8.85 8.85 8.85 -
Aug 20, 2024 8.85 8.85 8.85 8.85 8.85 -
Aug 19, 2024 8.81 8.81 8.81 8.85 8.85 740
Aug 16, 2024 8.57 8.57 8.57 8.57 8.57 -
Aug 14, 2024 8.57 8.57 8.57 8.57 8.57 740
Aug 13, 2024 8.47 8.47 8.47 8.47 8.47 -
Aug 12, 2024 8.47 8.47 8.47 8.47 8.47 203
Aug 9, 2024 8.49 8.62 8.47 8.52 8.52 69,007
Aug 8, 2024 8.30 8.41 8.28 8.46 8.46 1,095
Aug 7, 2024 8.26 8.26 8.26 8.26 8.26 -
Aug 6, 2024 8.26 8.26 8.26 8.26 8.26 -
Aug 5, 2024 8.09 8.10 7.98 8.26 8.26 1,771
Aug 2, 2024 8.94 8.94 8.94 8.94 8.94 -
Aug 1, 2024 9.14 9.14 8.94 8.94 8.94 267
Jul 31, 2024 9.18 9.18 9.14 9.14 9.14 631
Jul 30, 2024 9.08 9.08 9.08 9.08 9.08 -
Jul 29, 2024 9.16 9.21 9.08 9.08 9.08 555
Jul 26, 2024 9.08 9.10 9.03 9.04 9.04 3,410
Jul 25, 2024 8.80 8.99 8.79 9.00 9.00 9,471
Jul 24, 2024 9.03 9.03 9.03 8.99 8.99 567
Jul 23, 2024 9.04 9.04 9.04 9.18 9.18 4
Jul 22, 2024 9.08 9.08 9.08 9.08 9.08 -
Jul 19, 2024 9.08 9.08 9.08 9.08 9.08 -
Jul 18, 2024 9.14 9.14 9.11 9.08 9.08 1,696
Jul 17, 2024 9.18 9.18 9.17 9.12 9.12 1,302
Jul 16, 2024 9.11 9.11 9.11 9.22 9.22 740
Jul 15, 2024 9.03 9.03 9.03 9.03 9.03 -
Jul 12, 2024 8.94 8.98 8.94 9.03 9.03 1,116
Jul 11, 2024 8.85 8.85 8.85 8.93 8.93 5
Jul 10, 2024 8.82 8.82 8.82 8.82 8.82 -
Jul 9, 2024 9.02 9.03 9.02 8.82 8.82 2,070
Jul 8, 2024 9.01 9.01 9.00 8.98 8.98 750
Jul 5, 2024 9.08 9.08 9.08 9.05 9.05 154
Jul 4, 2024 9.01 9.01 9.01 9.01 9.01 -
Jul 3, 2024 9.01 9.01 9.01 9.01 9.01 -
Jul 2, 2024 9.01 9.01 9.01 9.01 9.01 -
Jul 1, 2024 9.07 9.07 9.07 9.01 9.01 178
Jun 28, 2024 9.04 9.04 9.02 9.04 9.04 241
Jun 27, 2024 8.77 8.77 8.77 8.77 8.77 -
Jun 26, 2024 8.74 8.74 8.74 8.77 8.77 1
Jun 25, 2024 8.77 8.77 8.74 8.75 8.75 3,396
Jun 24, 2024 8.77 8.83 8.75 8.82 8.82 8,719
Jun 21, 2024 8.71 8.71 8.71 8.75 8.75 1,015
Jun 20, 2024 8.73 8.75 8.64 8.70 8.70 1,894
Jun 19, 2024 8.69 8.69 8.69 8.66 8.66 149
Jun 18, 2024 8.79 8.79 8.71 8.71 8.71 2,769
Jun 17, 2024 8.86 8.86 8.72 8.73 8.73 1,492
Jun 14, 2024 8.86 8.86 8.86 8.83 8.83 740
Jun 13, 2024 9.07 9.07 9.07 9.07 9.07 -
Jun 12, 2024 9.01 9.10 9.01 9.07 9.07 145
Jun 11, 2024 8.93 8.93 8.93 8.93 8.93 -
Jun 10, 2024 8.97 8.97 8.97 8.93 8.93 3
Jun 7, 2024 8.92 8.92 8.92 8.92 8.92 740
Jun 6, 2024 8.89 8.90 8.89 8.90 8.90 200
Jun 5, 2024 8.80 8.80 8.80 8.82 8.82 386
Jun 4, 2024 8.78 8.78 8.78 8.78 8.78 743
Jun 3, 2024 8.89 8.89 8.89 8.89 8.89 -
May 31, 2024 8.89 8.89 8.89 8.89 8.89 -
May 30, 2024 8.91 8.97 8.86 8.89 8.89 459
May 29, 2024 9.02 9.02 9.02 9.02 9.02 -
May 28, 2024 9.12 9.12 9.01 9.02 9.02 1,965
May 27, 2024 9.12 9.12 9.12 9.07 9.07 1
May 24, 2024 9.12 9.15 9.07 9.09 9.09 38,423
May 23, 2024 9.32 9.32 9.32 9.32 9.32 -
May 22, 2024 9.41 9.41 9.34 9.32 9.32 19
May 21, 2024 9.39 9.39 9.39 9.39 9.39 -
May 20, 2024 9.34 9.34 9.34 9.39 9.39 1,715
May 17, 2024 9.29 9.29 9.29 9.29 9.29 -
May 16, 2024 9.29 9.29 9.29 9.29 9.29 -
May 15, 2024 9.30 9.30 9.27 9.29 9.29 1,219
May 14, 2024 9.21 9.21 9.18 9.29 9.29 1,244
May 13, 2024 9.15 9.17 9.12 9.16 9.16 7,742
May 10, 2024 9.08 9.10 9.08 9.05 9.05 2,043
May 9, 2024 9.16 9.16 9.16 9.16 9.16 -
May 8, 2024 9.16 9.16 9.16 9.16 9.16 48
May 7, 2024 9.41 9.41 9.41 9.41 9.41 -
May 6, 2024 9.41 9.41 9.41 9.41 9.41 -
May 3, 2024 9.41 9.41 9.41 9.41 9.41 -
May 2, 2024 9.41 9.41 9.41 9.41 9.41 -
Apr 30, 2024 9.51 9.51 9.48 9.41 9.41 815
Apr 29, 2024 9.53 9.53 9.53 9.54 9.54 740
Apr 26, 2024 9.46 9.47 9.46 9.50 9.50 2,553
Apr 25, 2024 9.37 9.37 9.36 9.30 9.30 1,480
Apr 24, 2024 9.54 9.58 9.49 9.47 9.47 3,073
Apr 23, 2024 9.36 9.36 9.36 9.47 9.47 740
Apr 22, 2024 9.32 9.32 9.32 9.25 9.25 20
Apr 19, 2024 9.22 9.26 9.22 9.25 9.25 4,904
Apr 18, 2024 9.35 9.41 9.35 9.42 9.42 500
Apr 17, 2024 9.41 9.41 9.41 9.41 9.41 927
Apr 16, 2024 9.44 9.45 9.42 9.44 9.44 1,023
Apr 15, 2024 9.71 9.71 9.71 9.71 9.71 -
Apr 12, 2024 9.71 9.71 9.71 9.71 9.71 -
Apr 11, 2024 9.73 9.77 9.73 9.71 9.71 450
Apr 10, 2024 9.90 9.90 9.90 9.73 9.73 23
Apr 9, 2024 9.74 9.74 9.74 9.77 9.77 480
Apr 8, 2024 9.72 9.74 9.72 9.76 9.76 406
Apr 5, 2024 9.80 9.80 9.80 9.80 9.80 -
Apr 4, 2024 9.80 9.80 9.80 9.80 9.80 -
Apr 3, 2024 9.79 9.79 9.79 9.80 9.80 1,317
Apr 2, 2024 9.88 9.88 9.88 9.88 9.88 -
Mar 28, 2024 9.88 9.88 9.88 9.88 9.88 -
Mar 27, 2024 9.96 9.96 9.96 9.88 9.88 2
Mar 26, 2024 9.91 9.91 9.91 9.91 9.91 128
Mar 25, 2024 9.94 9.94 9.94 9.89 9.89 511
Mar 22, 2024 10.06 10.06 10.06 10.06 10.06 -
Mar 21, 2024 9.99 9.99 9.99 10.06 10.06 4,596
Mar 20, 2024 9.84 9.84 9.84 9.84 9.84 -
Mar 19, 2024 9.87 9.87 9.80 9.84 9.84 1,043
Mar 18, 2024 9.77 9.78 9.77 9.85 9.85 1,513
Mar 15, 2024 9.89 9.89 9.84 9.72 9.72 1,705
Mar 14, 2024 9.92 9.92 9.92 9.92 9.92 -
Mar 13, 2024 9.92 9.92 9.92 9.92 9.92 -
Mar 12, 2024 9.90 9.96 9.86 9.92 9.92 2,721
Mar 11, 2024 9.82 9.85 9.80 9.87 9.87 1,967
Mar 8, 2024 9.87 9.87 9.82 9.82 9.82 60
Mar 7, 2024 9.74 9.81 9.74 9.79 9.79 1,043
Mar 6, 2024 9.73 9.76 9.73 9.74 9.74 955
Mar 5, 2024 9.93 9.93 9.93 9.67 9.67 327
Mar 4, 2024 10.04 10.09 10.04 10.01 10.01 723
Mar 1, 2024 9.90 9.90 9.90 10.07 10.07 4
Feb 29, 2024 9.98 9.98 9.98 9.94 9.94 1,002
Feb 28, 2024 9.88 9.91 9.88 9.90 9.90 7,670
Feb 27, 2024 9.81 9.81 9.81 9.81 9.81 -
Feb 26, 2024 9.79 9.84 9.77 9.81 9.81 10,567
Feb 23, 2024 9.75 9.75 9.72 9.77 9.77 1,040
Feb 22, 2024 9.81 9.81 9.81 9.76 9.76 40
Feb 21, 2024 9.79 9.81 9.67 9.63 9.63 3,269
Feb 20, 2024 10.03 10.03 10.03 9.90 9.90 916
Feb 19, 2024 10.12 10.12 10.12 10.12 10.12 100
Feb 16, 2024 10.35 10.39 10.35 10.22 10.22 145
Feb 15, 2024 10.46 10.49 10.44 10.36 10.36 904
Feb 14, 2024 10.42 10.44 10.41 10.44 10.44 2,719
Feb 13, 2024 10.72 10.72 10.42 10.43 10.43 3,364
Feb 12, 2024 10.76 10.76 10.76 10.81 10.81 433
Feb 9, 2024 10.60 10.60 10.60 10.70 10.70 190
Feb 8, 2024 10.33 10.36 10.32 10.49 10.49 3,426
Feb 7, 2024 10.26 10.34 10.26 10.37 10.37 2,162
Feb 6, 2024 10.28 10.29 10.28 10.31 10.31 1,650
Feb 5, 2024 10.36 10.36 10.24 10.22 10.22 2,302
Feb 2, 2024 10.28 10.33 10.28 10.33 10.33 11,483
Feb 1, 2024 10.30 10.30 10.30 10.10 10.10 449
Jan 31, 2024 10.43 10.43 10.43 10.29 10.29 1,995
Jan 30, 2024 10.43 10.43 10.43 10.43 10.43 199
Jan 29, 2024 10.30 10.30 10.26 10.38 10.38 1,860
Jan 26, 2024 10.27 10.30 10.25 10.33 10.33 1,049
Jan 25, 2024 10.27 10.32 10.27 10.34 10.34 1,183
Jan 24, 2024 10.40 10.42 10.40 10.38 10.38 3,034
Jan 23, 2024 10.24 10.26 10.21 10.29 10.29 2,432
Jan 22, 2024 10.15 10.15 10.15 10.29 10.29 50
Jan 19, 2024 10.02 10.08 9.97 9.97 9.97 29,958
Jan 18, 2024 9.95 9.95 9.95 9.94 9.94 60
Jan 17, 2024 9.79 9.79 9.79 9.88 9.88 118
Jan 16, 2024 9.94 9.99 9.94 9.98 9.98 1,375
Jan 15, 2024 10.03 10.03 9.97 9.99 9.99 4,697
Jan 12, 2024 10.01 10.04 10.01 10.04 10.04 1,165
Jan 11, 2024 9.93 9.93 9.85 9.85 9.85 2,828
Jan 10, 2024 9.92 9.94 9.90 9.89 9.89 10,802
Jan 9, 2024 9.83 9.83 9.82 9.91 9.91 1,480
Jan 8, 2024 9.53 9.76 9.53 9.76 9.76 1,710
Jan 5, 2024 9.57 9.61 9.55 9.61 9.61 4,997
Jan 4, 2024 9.59 9.59 9.54 9.62 9.62 2,340
Jan 3, 2024 9.88 9.88 9.82 9.72 9.72 510
Jan 2, 2024 10.26 10.26 9.86 9.89 9.89 1,922
Dec 29, 2023 10.21 10.21 10.21 10.21 10.21 -
Dec 28, 2023 10.20 10.21 10.19 10.21 10.21 1,766
Dec 27, 2023 10.27 10.27 10.20 10.18 10.18 256
Dec 22, 2023 10.16 10.18 10.16 10.18 10.18 2,045
Dec 21, 2023 10.31 10.31 10.12 10.12 10.12 2
Dec 20, 2023 10.23 10.24 10.22 10.23 10.23 473

Related Tickers