Swiss - Delayed Quote USD

Amundi MSCI China A UCITS ETF Acc (CNAA.SW)

149.04 0.00 (0.00%)
At close: November 28 at 10:22 AM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 28, 2024 149.04 149.04 149.04 149.04 149.04 1,424
Nov 27, 2024 150.86 150.86 150.86 150.86 150.86 -
Nov 26, 2024 148.70 148.70 148.70 148.70 148.70 -
Nov 25, 2024 148.72 148.72 148.72 148.72 148.72 -
Nov 22, 2024 149.54 149.54 149.54 149.54 149.54 -
Nov 21, 2024 153.12 153.12 153.12 153.12 153.12 -
Nov 20, 2024 152.46 152.46 152.46 152.46 152.46 -
Nov 19, 2024 152.42 152.42 152.42 152.42 152.42 130
Nov 18, 2024 153.46 153.46 153.46 153.46 153.46 -
Nov 15, 2024 153.80 153.80 153.80 153.80 153.80 -
Nov 14, 2024 155.86 155.86 155.86 155.86 155.86 -
Nov 13, 2024 157.28 157.28 157.28 157.28 157.28 -
Nov 12, 2024 157.24 157.24 157.24 157.24 157.24 -
Nov 11, 2024 158.58 158.58 158.58 158.58 158.58 -
Nov 8, 2024 156.68 157.46 156.68 157.44 157.44 672
Nov 7, 2024 163.00 163.00 163.00 163.00 163.00 6
Nov 6, 2024 157.74 157.74 157.74 157.74 157.74 -
Nov 5, 2024 159.40 159.40 159.40 159.40 159.40 -
Nov 4, 2024 155.12 155.12 155.12 155.12 155.12 -
Nov 1, 2024 152.96 152.96 152.96 152.96 152.96 -
Oct 31, 2024 152.96 152.96 152.96 152.96 152.96 1
Oct 30, 2024 152.38 152.92 152.24 152.24 152.24 110
Oct 29, 2024 153.76 153.76 153.76 153.76 153.76 193
Oct 28, 2024 154.68 154.68 154.68 154.68 154.68 1
Oct 25, 2024 155.32 155.32 155.32 155.32 155.32 6
Oct 24, 2024 153.46 153.46 153.46 153.46 153.46 -
Oct 23, 2024 155.18 155.28 155.18 155.28 155.28 737
Oct 22, 2024 154.18 155.62 154.18 155.62 155.62 9
Oct 21, 2024 152.96 152.96 152.96 152.96 152.96 -
Oct 18, 2024 154.64 154.74 153.62 153.62 153.62 153
Oct 17, 2024 147.80 147.80 145.80 145.80 145.80 807
Oct 16, 2024 150.90 150.90 150.90 150.90 150.90 130
Oct 15, 2024 150.88 150.90 150.88 150.90 150.90 270
Oct 14, 2024 158.32 158.32 157.04 157.04 157.04 89
Oct 11, 2024 153.94 154.98 153.80 154.98 154.98 198
Oct 10, 2024 157.44 159.08 157.44 158.76 158.76 958
Oct 9, 2024 156.20 156.20 153.98 154.80 154.80 283
Oct 8, 2024 170.24 170.96 162.56 170.08 170.08 1,344
Oct 7, 2024 183.98 189.50 183.98 187.80 187.80 11,981
Oct 4, 2024 175.20 179.26 175.20 179.26 179.26 1,032
Oct 3, 2024 172.58 173.04 172.58 173.04 173.04 76
Oct 2, 2024 170.60 173.84 169.02 170.00 170.00 3,365
Oct 1, 2024 157.08 159.02 157.08 157.32 157.32 3,625
Sep 30, 2024 161.58 161.58 159.06 159.06 159.06 228
Sep 27, 2024 151.38 153.42 150.94 153.42 153.42 1,314
Sep 26, 2024 147.38 147.38 147.38 147.38 147.38 -
Sep 25, 2024 136.24 136.24 136.24 136.24 136.24 1
Sep 24, 2024 137.20 137.20 137.20 137.20 137.20 -
Sep 23, 2024 127.66 127.66 127.66 127.66 127.66 1,475
Sep 20, 2024 126.94 126.94 126.94 126.94 126.94 -
Sep 19, 2024 126.94 126.94 126.94 126.94 126.94 130
Sep 18, 2024 125.78 125.78 125.78 125.78 125.78 -
Sep 17, 2024 125.78 125.78 125.78 125.78 125.78 281
Sep 16, 2024 125.30 125.30 125.30 125.30 125.30 120
Sep 13, 2024 124.98 124.98 124.98 124.98 124.98 124
Sep 12, 2024 125.86 125.86 125.86 125.86 125.86 -
Sep 11, 2024 126.48 126.48 126.48 126.48 126.48 -
Sep 10, 2024 126.48 126.48 126.48 126.48 126.48 -
Sep 9, 2024 126.60 126.60 126.60 126.60 126.60 -
Sep 6, 2024 127.62 127.62 127.62 127.62 127.62 4
Sep 5, 2024 128.40 128.40 128.40 128.40 128.40 -
Sep 4, 2024 128.30 128.30 128.30 128.30 128.30 -
Sep 3, 2024 128.30 128.30 128.30 128.30 128.30 -
Sep 2, 2024 128.30 128.30 128.30 128.30 128.30 1,900
Aug 30, 2024 130.14 130.14 130.14 130.14 130.14 -
Aug 29, 2024 128.74 128.74 128.74 128.74 128.74 -
Aug 28, 2024 128.74 128.74 128.74 128.74 128.74 449
Aug 27, 2024 129.68 129.68 129.68 129.68 129.68 1,388
Aug 26, 2024 131.18 131.18 131.18 131.18 131.18 -
Aug 23, 2024 131.18 131.18 131.18 131.18 131.18 -
Aug 22, 2024 130.84 130.84 130.84 130.84 130.84 224
Aug 21, 2024 130.88 130.88 130.88 130.88 130.88 -
Aug 20, 2024 130.88 130.88 130.88 130.88 130.88 110
Aug 19, 2024 132.18 132.18 132.18 132.18 132.18 -
Aug 16, 2024 131.50 131.50 131.50 131.50 131.50 -
Aug 15, 2024 131.50 131.50 131.50 131.50 131.50 -
Aug 14, 2024 131.50 131.50 131.50 131.50 131.50 -
Aug 13, 2024 131.54 131.54 131.54 131.54 131.54 -
Aug 12, 2024 131.54 131.54 131.54 131.54 131.54 -
Aug 9, 2024 131.62 131.62 131.62 131.62 131.62 -
Aug 8, 2024 131.90 131.90 131.90 131.90 131.90 -
Aug 7, 2024 131.90 131.90 131.90 131.90 131.90 -
Aug 6, 2024 132.36 132.36 132.36 132.36 132.36 -
Aug 5, 2024 133.22 133.22 133.22 133.22 133.22 -
Aug 2, 2024 133.22 133.22 133.22 133.22 133.22 -
Jul 31, 2024 133.22 133.22 133.22 133.22 133.22 -
Jul 30, 2024 130.64 130.64 130.64 130.64 130.64 -
Jul 29, 2024 131.20 131.20 131.20 131.20 131.20 -
Jul 26, 2024 132.18 132.18 132.18 132.18 132.18 -
Jul 25, 2024 132.18 132.18 132.18 132.18 132.18 -
Jul 24, 2024 132.40 132.40 132.40 132.40 132.40 -
Jul 23, 2024 132.50 132.50 132.50 132.50 132.50 -
Jul 22, 2024 134.94 134.94 134.94 134.94 134.94 -
Jul 19, 2024 134.94 134.94 134.94 134.94 134.94 -
Jul 18, 2024 134.64 134.64 134.64 134.64 134.64 -
Jul 17, 2024 134.64 134.64 134.64 134.64 134.64 -
Jul 16, 2024 134.64 134.64 134.64 134.64 134.64 1,820
Jul 15, 2024 134.30 134.30 133.84 133.84 133.84 37
Jul 12, 2024 134.04 134.04 134.04 134.04 134.04 -
Jul 11, 2024 134.04 134.04 134.04 134.04 134.04 4
Jul 10, 2024 131.50 131.50 131.50 131.50 131.50 -
Jul 9, 2024 131.50 131.50 131.50 131.50 131.50 -
Jul 8, 2024 131.16 131.16 131.16 131.16 131.16 -
Jul 5, 2024 131.68 131.68 131.68 131.68 131.68 -
Jul 4, 2024 131.68 131.68 131.68 131.68 131.68 124
Jul 3, 2024 133.24 133.24 133.24 133.24 133.24 -
Jul 2, 2024 133.24 133.24 133.24 133.24 133.24 -
Jul 1, 2024 133.24 133.24 133.24 133.24 133.24 1,553
Jun 28, 2024 132.22 132.22 132.22 132.22 132.22 30
Jun 27, 2024 132.74 132.74 132.74 132.74 132.74 -
Jun 26, 2024 133.62 133.62 133.62 133.62 133.62 2
Jun 25, 2024 132.94 132.94 132.94 132.94 132.94 -
Jun 24, 2024 134.62 134.62 134.62 134.62 134.62 -
Jun 21, 2024 134.62 134.62 134.62 134.62 134.62 -
Jun 20, 2024 135.24 135.24 135.24 135.24 135.24 -
Jun 19, 2024 136.78 136.78 136.78 136.78 136.78 -
Jun 18, 2024 136.78 136.78 136.78 136.78 136.78 -
Jun 17, 2024 136.78 136.78 136.78 136.78 136.78 1,511
Jun 14, 2024 136.78 136.78 136.78 136.78 136.78 -
Jun 13, 2024 136.78 136.78 136.78 136.78 136.78 -
Jun 12, 2024 136.88 136.88 136.88 136.88 136.88 -
Jun 11, 2024 136.88 136.88 136.88 136.88 136.88 -
Jun 10, 2024 138.16 138.16 138.16 138.16 138.16 -
Jun 7, 2024 138.26 138.26 138.26 138.26 138.26 -
Jun 6, 2024 138.90 138.90 138.90 138.90 138.90 -
Jun 5, 2024 138.90 138.90 138.90 138.90 138.90 -
Jun 4, 2024 138.90 138.90 138.90 138.90 138.90 -
Jun 3, 2024 138.40 138.40 138.40 138.40 138.40 -
May 31, 2024 138.40 138.40 138.40 138.40 138.40 -
May 30, 2024 139.48 139.48 139.48 139.48 139.48 -
May 29, 2024 139.48 139.48 139.48 139.48 139.48 -
May 28, 2024 139.48 139.48 139.48 139.48 139.48 -
May 27, 2024 139.78 139.78 139.78 139.78 139.78 -
May 24, 2024 139.60 139.60 139.60 139.60 139.60 -
May 23, 2024 140.84 140.84 140.40 140.40 140.40 201
May 22, 2024 141.92 141.92 141.92 141.92 141.92 -
May 21, 2024 141.92 141.92 141.92 141.92 141.92 50
May 17, 2024 143.04 143.04 143.04 143.04 143.04 -
May 16, 2024 141.96 141.96 141.96 141.96 141.96 -
May 15, 2024 141.96 141.96 141.96 141.96 141.96 7
May 14, 2024 141.60 142.86 141.60 142.86 142.86 802
May 13, 2024 141.90 141.90 141.90 141.90 141.90 -
May 10, 2024 141.90 141.90 141.90 141.90 141.90 -
May 8, 2024 141.02 141.12 141.00 141.12 141.12 4,010
May 7, 2024 142.62 142.62 142.62 142.62 142.62 10
May 6, 2024 141.90 142.26 141.90 142.22 142.22 4,037
May 3, 2024 142.56 142.62 142.56 142.62 142.62 2,001
Apr 30, 2024 139.46 139.46 139.46 139.46 139.46 91
Apr 29, 2024 139.46 139.46 139.46 139.46 139.46 -
Apr 26, 2024 137.28 137.28 137.28 137.28 137.28 -
Apr 25, 2024 135.62 135.62 135.62 135.62 135.62 -
Apr 24, 2024 135.62 135.62 135.62 135.62 135.62 -
Apr 23, 2024 135.64 135.64 135.64 135.64 135.64 -
Apr 22, 2024 136.92 136.92 136.92 136.92 136.92 -
Apr 19, 2024 136.92 136.92 136.92 136.92 136.92 -
Apr 18, 2024 136.92 136.92 136.92 136.92 136.92 -
Apr 17, 2024 136.84 136.84 136.84 136.84 136.84 -
Apr 16, 2024 134.74 134.74 134.74 134.74 134.74 7
Apr 15, 2024 136.38 136.38 136.38 136.38 136.38 -
Apr 12, 2024 134.56 134.56 134.56 134.56 134.56 48
Apr 11, 2024 135.08 135.08 135.08 135.08 135.08 -
Apr 10, 2024 135.40 135.40 135.40 135.40 135.40 1
Apr 9, 2024 136.96 136.96 136.96 136.96 136.96 -
Apr 8, 2024 137.16 137.16 137.16 137.16 137.16 -
Apr 5, 2024 137.88 137.88 137.88 137.88 137.88 -
Apr 4, 2024 138.22 138.22 138.22 138.22 138.22 -
Apr 3, 2024 138.22 138.22 138.22 138.22 138.22 -
Apr 2, 2024 138.22 138.22 138.22 138.22 138.22 4,000
Mar 28, 2024 135.42 135.70 135.42 135.70 135.70 4,000
Mar 27, 2024 135.14 135.14 135.14 135.14 135.14 -
Mar 26, 2024 136.66 136.66 136.66 136.66 136.66 -
Mar 25, 2024 136.66 136.66 136.66 136.66 136.66 -
Mar 22, 2024 137.12 137.12 137.12 137.12 137.12 -
Mar 21, 2024 138.60 138.60 138.60 138.60 138.60 -
Mar 20, 2024 138.60 138.60 138.60 138.60 138.60 1
Mar 19, 2024 139.48 139.48 139.48 139.48 139.48 -
Mar 18, 2024 139.48 139.48 139.48 139.48 139.48 -
Mar 15, 2024 138.30 138.30 138.30 138.30 138.30 -
Mar 14, 2024 138.30 138.30 138.30 138.30 138.30 -
Mar 13, 2024 138.82 138.82 138.82 138.82 138.82 12
Mar 12, 2024 139.94 139.94 139.94 139.94 139.94 -
Mar 11, 2024 139.94 139.94 139.94 139.94 139.94 -
Mar 8, 2024 137.86 138.06 137.86 138.06 138.06 257
Mar 7, 2024 137.42 137.42 137.42 137.42 137.42 -
Mar 6, 2024 138.00 138.00 138.00 138.00 138.00 -
Mar 5, 2024 138.16 138.16 138.00 138.00 138.00 33
Mar 4, 2024 137.56 137.56 137.56 137.56 137.56 7
Mar 1, 2024 139.88 139.88 139.88 139.88 139.88 1
Feb 29, 2024 136.12 136.12 136.12 136.12 136.12 859
Feb 28, 2024 133.48 133.48 133.48 133.48 133.48 1
Feb 27, 2024 134.88 135.90 134.88 135.90 135.90 180
Feb 26, 2024 133.98 133.98 133.98 133.98 133.98 2
Feb 23, 2024 134.44 134.44 134.44 134.44 134.44 3,841
Feb 22, 2024 133.64 133.64 133.64 133.64 133.64 -
Feb 21, 2024 133.00 133.00 133.00 133.00 133.00 -
Feb 20, 2024 131.24 131.24 131.24 131.24 131.24 -
Feb 19, 2024 131.10 131.10 131.10 131.10 131.10 50
Feb 16, 2024 131.86 131.86 131.86 131.86 131.86 -
Feb 15, 2024 130.00 130.00 130.00 130.00 130.00 -
Feb 14, 2024 129.58 129.58 129.58 129.58 129.58 -
Feb 13, 2024 129.58 129.58 129.58 129.58 129.58 -
Feb 12, 2024 129.58 129.58 129.58 129.58 129.58 -
Feb 9, 2024 129.70 129.70 128.14 128.14 128.14 83
Feb 8, 2024 128.66 128.66 128.66 128.66 128.66 -
Feb 7, 2024 128.66 128.66 128.66 128.66 128.66 -
Feb 6, 2024 126.60 126.60 126.60 126.60 126.60 -
Feb 5, 2024 120.88 120.88 120.88 120.88 120.88 100
Feb 2, 2024 122.22 122.22 122.22 122.22 122.22 1
Feb 1, 2024 123.78 123.88 123.78 123.88 123.88 45
Jan 31, 2024 124.00 124.94 123.88 124.86 124.86 258
Jan 30, 2024 125.12 125.12 125.00 125.08 125.08 20
Jan 29, 2024 128.06 128.12 127.96 128.12 128.12 8,880
Jan 26, 2024 129.84 129.84 129.84 129.84 129.84 -
Jan 25, 2024 130.04 130.04 130.04 130.04 130.04 120
Jan 24, 2024 128.94 128.94 128.94 128.94 128.94 -
Jan 23, 2024 125.22 125.22 125.22 125.22 125.22 -
Jan 22, 2024 124.84 124.84 124.84 124.84 124.84 -
Jan 19, 2024 125.94 125.94 125.94 125.94 125.94 -
Jan 18, 2024 125.66 125.66 125.66 125.66 125.66 -
Jan 17, 2024 125.26 125.26 125.26 125.26 125.26 -
Jan 16, 2024 128.20 128.20 128.20 128.20 128.20 -
Jan 15, 2024 128.20 128.20 128.20 128.20 128.20 -
Jan 12, 2024 128.20 128.20 128.20 128.20 128.20 -
Jan 11, 2024 128.20 128.20 128.20 128.20 128.20 -
Jan 10, 2024 128.20 128.20 128.20 128.20 128.20 -
Jan 9, 2024 128.36 128.36 128.36 128.36 128.36 330
Jan 8, 2024 128.70 128.70 128.70 128.70 128.70 641
Jan 5, 2024 131.06 131.06 131.06 131.06 131.06 -
Jan 4, 2024 131.58 131.58 131.58 131.58 131.58 -
Jan 3, 2024 133.16 133.16 133.16 133.16 133.16 -
Dec 29, 2023 134.52 134.52 134.52 134.52 134.52 -
Dec 28, 2023 134.10 134.10 134.10 134.10 134.10 -
Dec 27, 2023 130.72 130.72 130.72 130.72 130.72 -
Dec 22, 2023 130.72 130.72 130.72 130.72 130.72 -
Dec 21, 2023 130.72 130.72 130.72 130.72 130.72 -
Dec 20, 2023 130.54 130.54 130.54 130.54 130.54 -
Dec 19, 2023 131.02 131.02 131.02 131.02 131.02 900
Dec 18, 2023 131.52 131.52 131.52 131.52 131.52 -
Dec 15, 2023 132.66 132.66 132.66 132.66 132.66 -
Dec 14, 2023 133.44 133.44 133.44 133.44 133.44 -
Dec 13, 2023 132.96 132.96 132.96 132.96 132.96 -
Dec 12, 2023 133.82 133.82 133.82 133.82 133.82 -
Dec 11, 2023 133.82 133.82 133.82 133.82 133.82 50
Dec 8, 2023 133.26 133.26 133.26 133.26 133.26 -
Dec 7, 2023 133.38 133.38 133.38 133.38 133.38 -
Dec 6, 2023 133.38 133.38 133.38 133.38 133.38 -
Dec 5, 2023 133.64 133.64 133.64 133.64 133.64 -
Dec 4, 2023 136.20 136.20 136.20 136.20 136.20 -
Dec 1, 2023 136.98 136.98 136.98 136.98 136.98 -
Nov 30, 2023 137.38 137.38 137.38 137.38 137.38 -
Nov 29, 2023 137.58 137.58 137.58 137.58 137.58 -

Related Tickers