Milan - Delayed Quote EUR

Amundi MSCI Greece UCITS ETF Dist (GRC.MI)

1.6152
+0.0288
+(1.82%)
At close: January 17 at 5:27:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.60161.61341.60021.61521.615261,358
Jan 16, 20251.59021.59021.58181.58641.58647,299
Jan 15, 20251.57681.58841.57261.58841.58844,385
Jan 14, 20251.56841.56841.56821.56321.563212,000
Jan 13, 20251.56901.56901.56201.56621.5662156
Jan 10, 20251.58221.59001.57901.57861.57868,420
Jan 9, 20251.59001.59001.58581.58781.58785,929
Jan 8, 20251.58481.59001.57781.59001.59006,023
Jan 7, 20251.57801.58861.56801.58621.586213,780
Jan 6, 20251.56261.57061.56261.57661.5766733
Jan 3, 20251.56541.56541.56541.56541.5654-
Jan 2, 20251.55741.56541.54641.56541.565429,134
Dec 30, 20241.53681.53681.52881.53221.53221,800
Dec 27, 20241.52001.53141.52001.53081.530810,681
Dec 23, 20241.52761.52761.52761.52761.5276213
Dec 20, 20241.53001.53521.53001.53621.53626,004
Dec 19, 20241.52201.52821.52201.53521.5352467
Dec 18, 20241.52821.52821.52821.52821.5282-
Dec 17, 20241.53941.54461.53421.52821.52824,697
Dec 16, 20241.55861.55861.53741.55581.555821,240
Dec 13, 20241.55821.55821.55001.55081.55083,317
Dec 12, 20241.54601.54601.54601.55141.55141
Dec 11, 20241.54601.54601.53761.54041.54041,100
Dec 10, 2024 0.0600 Dividend
Dec 10, 20241.55141.55141.54761.54601.546021,410
Dec 9, 20241.60181.61081.59861.61001.550031,273
Dec 6, 20241.59301.60261.59301.59261.533210,222
Dec 5, 20241.57501.58721.57501.59081.531518,506
Dec 4, 20241.56561.56561.56541.57041.511914,000
Dec 3, 20241.55001.56841.55001.56241.504218,887
Dec 2, 20241.54421.55001.53601.55001.49227,785
Nov 29, 20241.51661.51661.51501.51161.45535,024
Nov 28, 20241.52641.52641.52641.52241.46577,045
Nov 27, 20241.53401.53401.53401.53401.4768-
Nov 26, 20241.52641.53901.52401.53401.47688,940
Nov 25, 20241.52881.53101.52741.53101.47391,265
Nov 22, 20241.53721.53721.51321.52941.472416,353
Nov 21, 20241.51341.51361.51021.52661.46976,091
Nov 20, 20241.50441.50961.49001.50881.452615,820
Nov 19, 20241.50001.50001.49301.49341.43772,544
Nov 18, 20241.50801.50801.50801.51741.4609241
Nov 15, 20241.53861.53861.53241.53241.47531,552
Nov 14, 20241.53781.54641.53541.53541.4782260
Nov 13, 20241.55381.55441.54361.55561.497626,870
Nov 12, 20241.56001.57201.56001.56641.50807,233
Nov 11, 20241.56021.56021.55941.56341.505116,000
Nov 8, 20241.54121.55321.53841.55321.49533,615
Nov 7, 20241.54981.54981.54981.53901.481612
Nov 6, 20241.54001.55661.54001.53861.48136,740
Nov 5, 20241.51341.53261.51341.53121.474115,817
Nov 4, 20241.52141.52141.51481.51701.46051,165
Nov 1, 20241.51981.52161.51981.52161.4649925
Oct 31, 20241.50041.50761.49801.50321.44725,239
Oct 30, 20241.52321.52321.50001.50021.44431,260
Oct 29, 20241.51081.53001.51081.52081.464110,865
Oct 28, 20241.51061.51061.50641.51321.456810,100
Oct 25, 20241.52861.52861.50361.50801.451814,870
Oct 24, 20241.53741.54181.52261.53341.476343,714
Oct 23, 20241.53721.54241.53721.52821.47124,437
Oct 22, 20241.57521.57521.53921.54541.48783,533
Oct 21, 20241.58701.58701.56321.56681.50842,100
Oct 18, 20241.57341.57341.57341.58321.5242500
Oct 17, 20241.57561.57561.56101.57381.51512,843
Oct 16, 20241.54141.56541.54141.56401.505762,854
Oct 15, 20241.54981.55301.54981.55301.49517,616
Oct 14, 20241.53761.54601.53761.53821.48095,780
Oct 11, 20241.53701.54061.53681.54461.487014,540
Oct 10, 20241.55921.55921.53281.53921.481865,715
Oct 9, 20241.55081.55081.55081.55081.4930-
Oct 8, 20241.54501.54961.54501.55081.493017,959
Oct 7, 20241.56241.56441.56201.55781.49974,111
Oct 4, 20241.55361.55361.55361.56341.50511,000
Oct 3, 20241.55921.55921.54061.54281.48531,539
Oct 2, 20241.57721.57721.55881.55921.5011801
Oct 1, 20241.59161.59161.57061.57381.515111,389
Sep 30, 20241.60741.60741.58561.58381.5248267
Sep 27, 20241.62521.62521.60141.60761.54779,817
Sep 26, 20241.60001.61501.59221.60901.5490315,904
Sep 25, 20241.58381.58981.58361.59501.53564,911
Sep 24, 20241.58481.58981.58341.58741.528245,885
Sep 23, 20241.55461.57581.55241.57501.516344,824
Sep 20, 20241.54601.55621.54601.55201.49428,038
Sep 19, 20241.55081.55421.55081.55721.49921,525
Sep 18, 20241.55401.55401.54761.54621.48862,050
Sep 17, 20241.55521.55661.55521.55801.499911,952
Sep 16, 20241.54761.55241.54761.55221.49443,585
Sep 13, 20241.55001.55001.53741.55021.492462,713
Sep 12, 20241.54761.54881.53501.53381.476612,014
Sep 11, 20241.55081.55081.53861.54141.48405,918
Sep 10, 20241.56121.56921.56121.55421.4963761
Sep 9, 20241.56641.57481.56441.56521.5069126,155
Sep 6, 20241.57201.57501.56401.56401.50571,303
Sep 5, 20241.56201.58421.56201.58001.521113,274
Sep 4, 20241.56081.56661.56081.56761.509243,767
Sep 3, 20241.58721.58721.57681.58241.523418,395
Sep 2, 20241.56341.58741.56341.58441.525453,726
Aug 30, 20241.56301.56301.56201.56501.506720,067
Aug 29, 20241.55821.56221.55561.56221.50403,707
Aug 28, 20241.57541.57621.57541.56361.505312,452
Aug 27, 20241.58341.58341.56981.57701.518211,541
Aug 26, 20241.57441.57441.57441.57621.51751,411
Aug 23, 20241.57881.57921.57881.57361.515060
Aug 22, 20241.56781.56781.56301.57261.51402,250
Aug 21, 20241.55521.56681.55521.57321.514617,014
Aug 20, 20241.56861.57301.56141.55521.4972236,105
Aug 19, 20241.58001.58001.56721.57221.513610,279
Aug 16, 20241.57401.57701.57361.57501.51636,425
Aug 14, 20241.54901.55001.54901.55401.49611,690
Aug 13, 20241.53201.54281.53201.53801.480712,998
Aug 12, 20241.51641.53221.51641.53161.4745387
Aug 9, 20241.52661.52661.52061.51081.45453,500
Aug 8, 20241.52121.52121.52121.52121.4645-
Aug 7, 20241.50741.52921.50741.52121.464510,396
Aug 6, 20241.48301.50681.48161.49401.438313,849
Aug 5, 20241.52661.52661.44481.46601.4114126,012
Aug 2, 20241.59721.59721.56241.55701.499040,343
Aug 1, 20241.62821.62881.61281.61281.5527108,208
Jul 31, 20241.61001.62801.61001.62441.56395,130
Jul 30, 20241.60601.60821.60301.60201.542347,423
Jul 29, 20241.60561.60561.60061.60521.545449,967
Jul 26, 20241.59581.60481.59581.60261.542954,272
Jul 25, 20241.58121.58801.57681.59461.53527,532
Jul 24, 20241.60481.60481.58621.58981.5306470,382
Jul 23, 20241.62001.62041.61701.61581.55563,340
Jul 22, 20241.58981.61981.58981.61521.555064,058
Jul 19, 20241.56861.58301.56861.58381.524820,378
Jul 18, 20241.57401.58041.56761.57281.51425,238
Jul 17, 20241.55061.55141.55061.56361.50535,071
Jul 16, 20241.56781.57361.56201.56661.508236,168
Jul 15, 20241.56541.57741.56541.57321.514610,049
Jul 12, 20241.56161.57241.55501.56961.511120,258
Jul 11, 20241.56021.56021.55581.56001.50193,379
Jul 10, 20241.56541.56541.55641.56241.50422,048
Jul 9, 20241.55541.57021.55541.55761.499639,264
Jul 8, 20241.54741.56441.54741.56181.50368,848
Jul 5, 20241.55561.55661.54961.55621.49828,578
Jul 4, 20241.54001.54441.54001.54401.486533,793
Jul 3, 20241.52201.52521.51281.52781.470955,250
Jul 2, 20241.52221.52741.50881.51441.4580292,024
Jul 1, 20241.52001.53001.51981.52761.470797,309
Jun 28, 20241.49921.49921.49921.49921.4433-
Jun 27, 20241.51221.51221.50361.49921.443399,400
Jun 26, 20241.52241.52241.49841.50601.449921,700
Jun 25, 20241.52321.52401.51861.51641.45999,180
Jun 24, 20241.52381.53561.51901.53561.47841,460
Jun 21, 20241.51961.51961.51621.51761.46101,031
Jun 20, 20241.52421.52421.52301.51701.46059,491
Jun 19, 20241.51321.51861.51301.51961.46301,065
Jun 18, 20241.50021.50021.50021.51501.45854,395
Jun 17, 20241.50041.50821.48901.50001.444152,892
Jun 14, 20241.53801.53801.49921.50301.447061,268
Jun 13, 20241.54581.54761.54061.53541.47824,849
Jun 12, 20241.56081.56081.54181.54641.488817,290
Jun 11, 20241.56761.56961.55001.55141.493615,561
Jun 10, 20241.54901.56001.53761.56321.50496,473
Jun 7, 20241.55421.55581.54361.55921.501135,650
Jun 6, 20241.54661.55461.54661.54861.490916,248
Jun 5, 20241.52481.54001.52481.53681.47955,000
Jun 4, 20241.53581.53581.51501.51201.455714,169
Jun 3, 20241.54861.55181.53841.54801.49036,084
May 31, 20241.53681.53681.53681.52221.46553,000
May 30, 20241.53301.54321.53301.53461.47746,700
May 29, 20241.57321.57321.54921.53541.478230,359
May 28, 20241.57801.57801.57801.57301.514410
May 27, 20241.57761.59961.57761.59961.54002,102
May 24, 20241.57781.58001.57781.57701.51822,520
May 23, 20241.58201.58341.57201.57321.514628,890
May 22, 20241.58381.58381.57241.57581.517137,624
May 21, 20241.60941.60941.59121.59881.539215,040
May 20, 20241.59441.60561.58801.60321.543582,923
May 17, 20241.59001.59581.59001.58461.525511,077
May 16, 20241.57621.59001.57621.59001.53078,512
May 15, 20241.56641.59001.56621.59001.530743,163
May 14, 20241.56721.56721.55621.55861.50055,969
May 13, 20241.56941.56941.56181.56261.50447,525
May 10, 20241.57001.57621.56881.57401.51535,291
May 9, 20241.56321.56501.55861.56681.508410,170
May 8, 20241.56101.57001.56081.56081.5026119,043
May 7, 20241.57001.57001.55861.56381.505586,535
May 6, 20241.55621.55901.55101.55481.496917,725
May 3, 20241.54541.55281.54541.54981.49202,839
May 2, 20241.54461.55121.53461.55121.493426,960
Apr 30, 20241.53021.53741.53021.53001.47308,000
Apr 29, 20241.54761.54761.53601.53941.482010,375
Apr 26, 20241.53821.54281.53821.54021.48281,735
Apr 25, 20241.53301.53381.53301.52521.468420,190
Apr 24, 20241.52821.55301.52821.53401.476811,192
Apr 23, 20241.50081.53001.50081.53161.474557,604
Apr 22, 20241.48121.49361.48121.49781.4420972
Apr 19, 20241.45001.47501.45001.46681.412116,711
Apr 18, 20241.43741.45501.43741.45581.40158,407
Apr 17, 20241.43121.43901.43121.44141.38773,015
Apr 16, 20241.45501.45501.43641.43161.3782220,519
Apr 15, 20241.46501.47221.45701.47221.41732,557
Apr 12, 20241.49281.50281.48221.47661.42166,288
Apr 11, 20241.48961.49681.48921.49401.43833,787
Apr 10, 20241.49741.49741.49701.49741.4416107
Apr 9, 20241.49581.49681.49581.49101.43541,569
Apr 8, 20241.45001.46741.45001.46661.411929,499
Apr 5, 20241.44001.45001.43061.44541.39156,123
Apr 4, 20241.45541.46001.44481.44901.395048,005
Apr 3, 20241.46701.46921.44501.44701.393187,398
Apr 2, 20241.48261.48261.46401.46681.412122,112
Mar 28, 20241.48601.49281.48601.48821.43272,185
Mar 27, 20241.48621.49461.48261.48441.429116,061
Mar 26, 20241.49661.49881.48361.48661.4312466,965
Mar 25, 20241.50401.50401.49421.49601.440215,107
Mar 22, 20241.49641.50261.49641.49561.43994,213
Mar 21, 20241.49661.50561.49661.50281.4468803
Mar 20, 20241.46741.48041.46721.49061.435066,534
Mar 19, 20241.48761.48761.48761.48761.4322-
Mar 18, 20241.49821.49821.48461.48761.432270,600
Mar 15, 20241.49001.49661.49001.49661.44088,589
Mar 14, 20241.48121.49001.47041.48741.43209,434
Mar 13, 20241.47961.47981.47021.47241.41756,347
Mar 12, 20241.47641.47661.46521.46521.410627,041
Mar 11, 20241.51021.51041.46801.47121.4164545,001
Mar 8, 20241.50361.51121.50301.50781.451611,329
Mar 7, 20241.51041.51041.50041.50561.449553,854
Mar 6, 20241.51581.51861.51321.51441.458013,466
Mar 5, 20241.51961.52081.51381.51241.456019,947
Mar 4, 20241.50761.51721.50761.52021.463526,697
Mar 1, 20241.50341.50741.50341.50701.450823,453
Feb 29, 20241.48961.50381.48961.50241.446420,316
Feb 28, 20241.50481.50481.48301.49281.437265,966
Feb 27, 20241.49741.50841.49741.50241.4464244,510
Feb 26, 20241.50181.50181.49381.49441.438751,118
Feb 23, 20241.51081.51081.49141.49621.440445,822
Feb 22, 20241.51041.51041.50001.50281.446813,132
Feb 21, 20241.50981.50981.49421.49801.44227,780
Feb 20, 20241.51001.51001.49681.50821.452069,914
Feb 19, 20241.49141.50601.49141.50461.448571,737
Feb 16, 20241.49641.49801.48601.49001.434532,679
Feb 15, 20241.49781.49781.48161.49481.439113,360
Feb 14, 20241.46861.48801.46861.49061.435024,730
Feb 13, 20241.46541.47261.45661.46401.4094112,572
Feb 12, 20241.48541.48681.46901.47441.419565,195
Feb 9, 20241.47701.49001.47601.47961.424510,454
Feb 8, 20241.48181.48381.46821.48201.426877,334
Feb 7, 20241.49441.49441.47681.48001.424820,978
Feb 6, 20241.48501.48901.47681.49241.436824,288
Feb 5, 20241.47481.48601.46861.48401.428764,204
Feb 2, 20241.47001.47501.47001.47501.420055,745
Feb 1, 20241.43981.46621.43861.46621.411622,385
Jan 31, 20241.43561.45201.43561.44761.393751,903
Jan 30, 20241.42341.43001.42341.43001.376715,202
Jan 29, 20241.43781.43781.43001.42781.374662,631
Jan 26, 20241.43801.44301.43801.44001.3863134
Jan 25, 20241.42221.43801.42221.43801.38443,588
Jan 24, 20241.44141.44801.43781.44801.394011,127
Jan 23, 20241.44441.44461.43181.43581.382314,347
Jan 22, 20241.41741.44221.41701.43161.3782419,866
Jan 19, 20241.42001.42001.40961.41601.363219,182
Jan 18, 20241.40421.41841.40421.41521.362512,829
Jan 17, 20241.40321.40581.38881.40501.352617,647

Related Tickers