Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Multi Units Luxembourg - Amundi STOXX Europe 600 Healthcare UCITS ETF Acc (HLT.MI)

142.66
+3.76
+(2.71%)
At close: May 2 at 5:35:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 2025140.42142.66139.82142.66142.662,027
Apr 30, 2025138.00139.42137.90138.90138.901,305
Apr 29, 2025135.44137.16135.36137.02137.02711
Apr 28, 2025134.26135.50134.26135.42135.42731
Apr 25, 2025133.22134.04133.06133.86133.861,077
Apr 24, 2025133.30133.88132.84133.90133.90443
Apr 23, 2025132.08133.30132.08132.64132.641,772
Apr 22, 2025130.08130.30128.38130.50130.501,933
Apr 17, 2025130.70131.10129.54129.90129.905,123
Apr 16, 2025131.36131.92131.14131.92131.92880
Apr 15, 2025132.36132.70131.62132.64132.641,163
Apr 14, 2025129.74131.50129.74131.22131.221,075
Apr 11, 2025127.64127.74125.82127.68127.681,251
Apr 10, 2025133.96133.96127.32126.36126.361,187
Apr 9, 2025126.12126.12122.56123.06123.062,567
Apr 8, 2025129.88132.02128.22130.86130.866,184
Apr 7, 2025130.18130.18125.78127.44127.443,628
Apr 4, 2025140.06140.06133.64133.92133.923,010
Apr 3, 2025139.72142.12139.72139.90139.90912
Apr 2, 2025142.62142.62140.60141.44141.445,270
Apr 1, 2025145.36145.36144.12144.16144.16499
Mar 31, 2025143.76144.14142.56142.92142.922,066
Mar 28, 2025145.16145.76144.82145.20145.201,216
Mar 27, 2025144.20144.78143.86144.50144.501,374
Mar 26, 2025146.62146.62144.38145.02145.02511
Mar 25, 2025148.44148.52147.12147.12147.122,250
Mar 24, 2025147.84147.98146.92147.18147.18728
Mar 21, 2025148.36148.80148.34148.68148.68258
Mar 20, 2025150.04150.04149.10149.46149.461,325
Mar 19, 2025149.46149.86149.16149.50149.50552
Mar 18, 2025149.70151.00149.70149.76149.76408
Mar 17, 2025148.30149.58148.14149.58149.584,296
Mar 14, 2025147.20147.66145.82147.46147.464,526
Mar 13, 2025146.86147.96146.68146.88146.88490
Mar 12, 2025146.58146.82145.92146.20146.201,980
Mar 11, 2025148.58148.94145.32145.66145.663,069
Mar 10, 2025152.92152.92149.80150.24150.24840
Mar 7, 2025152.00152.88151.54152.86152.865,220
Mar 6, 2025155.08155.08152.12153.08153.081,135
Mar 5, 2025155.16155.86154.66154.88154.886,157
Mar 4, 2025156.38157.30155.76155.62155.62774
Mar 3, 2025156.96156.96155.32156.74156.74368
Feb 28, 2025155.54155.54154.68155.28155.28526
Feb 27, 2025154.42155.76154.30155.76155.766,300
Feb 26, 2025155.70156.10155.36155.16155.162,204
Feb 25, 2025155.98156.76155.72155.76155.763,172
Feb 24, 2025155.08155.20154.00154.76154.761,662
Feb 21, 2025152.30154.28152.14154.28154.281,472
Feb 20, 2025151.28152.00150.72152.00152.00957
Feb 19, 2025151.66152.22151.42152.00152.001,288
Feb 18, 2025150.76152.42150.76151.94151.941,869
Feb 17, 2025150.80151.18150.52151.18151.18544
Feb 14, 2025151.20151.74150.32150.56150.561,538
Feb 13, 2025151.52152.72151.52152.72152.72893
Feb 12, 2025151.10151.30150.42151.26151.26565
Feb 11, 2025152.66152.66151.68151.84151.842,288
Feb 10, 2025151.98153.24151.98152.80152.8010,376
Feb 7, 2025153.22153.66152.40152.26152.263,637
Feb 6, 2025153.46154.22153.24153.78153.781,168
Feb 5, 2025151.18152.42150.38152.36152.362,011
Feb 4, 2025150.04150.26149.36149.50149.503,368
Feb 3, 2025149.96150.86149.60150.72150.722,139
Jan 31, 2025151.32151.78150.82150.92150.921,143
Jan 30, 2025149.36150.32149.36150.46150.46778
Jan 29, 2025149.50150.30149.26149.32149.321,697
Jan 28, 2025149.88150.28149.00149.00149.007,911
Jan 27, 2025147.44148.86147.06148.96148.961,052
Jan 24, 2025145.88148.64145.26146.96146.963,613
Jan 23, 2025145.44146.04144.98145.60145.601,550
Jan 22, 2025145.88145.90144.76144.94144.948,321
Jan 21, 2025143.08144.20142.98144.16144.161,594
Jan 20, 2025143.24143.42142.06142.14142.141,392
Jan 17, 2025144.68144.68143.12143.12143.121,913
Jan 16, 2025143.44144.34143.44144.34144.342,360
Jan 15, 2025141.70143.38141.48143.24143.24805
Jan 14, 2025143.94144.18141.26141.26141.26785
Jan 13, 2025144.52144.52143.70143.82143.82649
Jan 10, 2025146.06146.10145.36145.36145.36523
Jan 9, 2025144.54146.02144.54145.80145.801,248
Jan 8, 2025143.70144.74143.70144.44144.441,173
Jan 7, 2025141.76143.20141.74143.22143.22363
Jan 6, 2025142.56142.72141.76142.62142.62832
Jan 3, 2025143.08143.10142.42142.74142.745,266
Jan 2, 2025142.30143.78142.30143.78143.784,461
Dec 30, 2024141.78141.78140.78141.30141.30193
Dec 27, 2024141.70142.20141.38142.04142.04726
Dec 23, 2024142.24142.30140.78140.92140.92636
Dec 20, 2024143.90144.08135.84139.46139.4652,170
Dec 19, 2024146.48146.48144.24144.70144.703,144
Dec 18, 2024147.34147.64147.08147.36147.362,946
Dec 17, 2024145.92147.70145.88147.64147.641,027
Dec 16, 2024146.68147.54146.44147.50147.501,860
Dec 13, 2024147.74147.74145.60146.04146.044,949
Dec 12, 2024148.90148.90148.00148.42148.42430
Dec 11, 2024148.62149.00148.62148.94148.94450
Dec 10, 2024149.74150.12148.90148.60148.60760
Dec 9, 2024149.48149.48148.70149.40149.402,187
Dec 6, 2024148.58149.38148.58149.18149.181,976
Dec 5, 2024148.62148.62147.70148.36148.362,332
Dec 4, 2024148.78148.78148.06148.50148.505,150
Dec 3, 2024149.46149.92149.30149.64149.64895
Dec 2, 2024148.46149.28148.46149.28149.281,240
Nov 29, 2024147.66148.34147.22148.34148.347,699
Nov 28, 2024148.42148.44147.50147.78147.781,597
Nov 27, 2024147.64147.74146.10147.54147.542,528
Nov 26, 2024147.08148.48146.74147.62147.6225,011
Nov 25, 2024148.04148.28147.34147.46147.46677
Nov 22, 2024145.10148.24145.10148.20148.202,136
Nov 21, 2024143.84144.50143.68144.54144.544,349
Nov 20, 2024144.60144.74144.00144.36144.365,982
Nov 19, 2024143.16143.54142.58143.70143.709,624
Nov 18, 2024143.32143.32142.44142.90142.901,955
Nov 15, 2024144.64145.08143.54144.08144.082,169
Nov 14, 2024147.26148.10147.18148.08148.082,757
Nov 13, 2024147.42148.06146.62148.06148.063,228
Nov 12, 2024149.40149.40147.58147.58147.582,255
Nov 11, 2024149.78150.76149.46150.34150.341,240
Nov 8, 2024148.68149.10147.54148.36148.365,973
Nov 7, 2024147.02148.46146.96147.52147.524,583
Nov 6, 2024152.00152.92147.90148.08148.085,390
Nov 5, 2024150.80151.06148.12148.42148.42520
Nov 4, 2024152.52152.52151.16151.28151.283,686
Nov 1, 2024150.48152.30150.48152.08152.081,176
Oct 31, 2024151.36151.36149.66150.14150.1410,513
Oct 30, 2024153.40153.40150.62151.96151.9615,771
Oct 29, 2024155.58155.58154.24154.22154.222,156
Oct 28, 2024155.90155.90155.06155.84155.841,596
Oct 25, 2024155.86156.32155.74156.24156.243,143
Oct 24, 2024157.46157.46156.32156.32156.3211,852
Oct 23, 2024157.16157.60156.88156.94156.94738
Oct 22, 2024157.56157.56155.84156.92156.92496
Oct 21, 2024158.44158.52157.70157.70157.701,774
Oct 18, 2024157.80158.74157.80158.14158.14800
Oct 17, 2024157.54158.84157.06158.66158.66843
Oct 16, 2024157.32157.32156.82157.22157.22669
Oct 15, 2024159.38159.38157.18157.54157.54892
Oct 14, 2024157.50157.96157.10157.96157.96932
Oct 11, 2024155.80157.16155.80156.80156.801,605
Oct 10, 2024156.62156.64155.86156.04156.041,112
Oct 9, 2024155.54155.54154.76155.46155.462,117
Oct 8, 2024154.56155.08154.50154.80154.801,712
Oct 7, 2024154.22155.60153.90155.36155.361,343
Oct 4, 2024155.12155.12153.62154.24154.243,682
Oct 3, 2024156.12156.12154.86154.92154.921,700
Oct 2, 2024156.92157.28155.68156.32156.321,362
Oct 1, 2024156.96157.62156.64156.74156.741,988
Sep 30, 2024157.76157.88156.20156.46156.463,136
Sep 27, 2024157.02157.66156.48157.62157.621,921
Sep 26, 2024158.92158.92157.40157.60157.609,522
Sep 25, 2024157.18158.24157.18157.92157.92857
Sep 24, 2024157.80157.80156.46157.36157.362,490
Sep 23, 2024157.56158.30156.70156.86156.861,173
Sep 20, 2024160.84160.84157.50157.56157.562,719
Sep 19, 2024161.12161.50160.72160.74160.744,840
Sep 18, 2024160.18160.36159.72159.80159.801,199
Sep 17, 2024162.62162.62160.86160.86160.862,407
Sep 16, 2024162.80162.84161.90162.00162.003,955
Sep 13, 2024162.26162.58161.72162.14162.141,340
Sep 12, 2024162.20162.20161.60161.28161.28773
Sep 11, 2024161.10162.70160.84161.74161.743,569
Sep 10, 2024161.68162.26161.36161.96161.962,218
Sep 9, 2024162.86163.14162.00162.92162.925,061
Sep 6, 2024161.48163.72161.48162.10162.10531
Sep 5, 2024164.34164.34161.78161.78161.784,093
Sep 4, 2024164.20164.50164.00164.44164.44885
Sep 3, 2024167.02167.14166.04166.04166.04678
Sep 2, 2024167.20168.38166.34167.02167.02516
Aug 30, 2024166.62167.54166.58167.08167.081,130
Aug 29, 2024165.26166.54165.26166.38166.382,403
Aug 28, 2024164.64165.28164.34164.94164.94863
Aug 27, 2024164.16164.16163.00163.88163.888,102
Aug 26, 2024164.14164.34163.60163.74163.741,672
Aug 23, 2024163.90164.64163.78163.70163.70395
Aug 22, 2024163.98164.04163.56163.74163.747,349
Aug 21, 2024162.60162.98162.42162.44162.4474
Aug 20, 2024163.10163.30162.64162.68162.68279
Aug 19, 2024162.56163.14162.18163.04163.04633
Aug 16, 2024162.86163.14162.30162.68162.68966
Aug 14, 2024160.76160.76159.66160.72160.72408
Aug 13, 2024159.46160.48158.40160.48160.48496
Aug 12, 2024159.60159.60158.72158.74158.74647
Aug 9, 2024158.40160.28158.26159.92159.922,340
Aug 8, 2024155.14156.48154.92157.06157.061,102
Aug 7, 2024154.46156.90154.46155.18155.1815,788
Aug 6, 2024156.12156.12154.04155.50155.504,809
Aug 5, 2024154.80156.06153.18154.68154.689,387
Aug 2, 2024161.20161.20158.18158.32158.324,653
Aug 1, 2024160.52161.92159.86161.14161.142,742
Jul 31, 2024159.52160.54159.52160.48160.482,631
Jul 30, 2024159.08160.22158.64159.24159.244,099
Jul 29, 2024159.28159.64158.62158.62158.62485
Jul 26, 2024157.30157.48156.88157.96157.96692
Jul 25, 2024157.28157.28155.36156.74156.747,106
Jul 24, 2024154.92156.10154.64156.02156.021,734
Jul 23, 2024156.00156.86155.74156.16156.161,290
Jul 22, 2024155.68156.44155.48155.84155.84836
Jul 19, 2024154.44155.00154.38154.38154.382,936
Jul 18, 2024156.38156.86154.24154.18154.185,578
Jul 17, 2024156.52156.54155.00156.20156.204,839
Jul 16, 2024156.14156.72156.14156.62156.621,263
Jul 15, 2024158.02158.86156.68156.68156.68711
Jul 12, 2024158.04158.62157.68158.22158.2213,770
Jul 11, 2024156.48157.34156.48156.72156.726,411
Jul 10, 2024154.72156.04154.72156.06156.06667
Jul 9, 2024155.88156.02154.88154.68154.68673
Jul 8, 2024155.02156.26155.00155.78155.782,754
Jul 5, 2024155.58155.90154.96155.14155.14807
Jul 4, 2024153.72155.46153.72155.18155.182,668
Jul 3, 2024155.36155.36153.76153.50153.5011,949
Jul 2, 2024155.94155.96154.22155.38155.384,433
Jul 1, 2024156.72157.08155.88156.82156.824,631
Jun 28, 2024157.72157.72156.58156.68156.68817
Jun 27, 2024157.70157.70157.00157.00157.002,555
Jun 26, 2024159.80160.02158.14158.14158.14723
Jun 25, 2024157.86159.38157.84159.38159.383,302
Jun 24, 2024156.80158.02156.80158.28158.281,153
Jun 21, 2024157.40157.62156.18156.82156.821,660
Jun 20, 2024155.86157.04155.56157.22157.222,112
Jun 19, 2024155.86156.04155.62156.04156.041,348
Jun 18, 2024155.84156.34155.76156.18156.1815,833
Jun 17, 2024156.98157.18155.56155.64155.64848
Jun 14, 2024157.24157.90157.12157.28157.282,028
Jun 13, 2024157.28157.28156.16156.54156.54981
Jun 12, 2024156.36157.32156.36156.66156.661,321
Jun 11, 2024157.60157.86156.32156.52156.521,438
Jun 10, 2024156.86157.32156.68157.32157.323,123
Jun 7, 2024156.98157.38156.24157.40157.402,862
Jun 6, 2024156.76156.76156.00156.66156.661,048
Jun 5, 2024154.98156.28154.78156.02156.024,858
Jun 4, 2024152.50153.78152.44153.64153.64364
Jun 3, 2024151.72152.78151.18152.62152.621,375
May 31, 2024151.28152.62151.28152.52152.521,043
May 30, 2024151.26151.66151.00151.18151.182,552
May 29, 2024150.18150.40149.96150.22150.22865
May 28, 2024152.06152.06150.94150.96150.961,195
May 27, 2024152.30152.64152.16152.44152.441,575
May 24, 2024152.98152.98152.32152.66152.66551
May 23, 2024154.28154.48154.06153.84153.84592
May 22, 2024152.66153.44152.52153.44153.447,044
May 21, 2024152.56153.68152.36153.56153.561,926
May 20, 2024152.82152.98152.24152.98152.98908
May 17, 2024153.10153.10152.34152.34152.34511
May 16, 2024153.84153.84152.86153.02153.02437
May 15, 2024153.08153.52152.70153.42153.421,551
May 14, 2024152.66152.70152.14152.30152.30694
May 13, 2024151.94152.20151.66152.20152.201,411
May 10, 2024151.00151.34150.80151.24151.241,104
May 9, 2024149.24149.82149.00149.82149.82536
May 8, 2024149.68150.58149.54149.62149.621,182
May 7, 2024147.34148.46147.34148.96148.96973
May 6, 2024146.90147.20146.48146.64146.641,239
May 3, 2024146.74147.10145.88146.70146.701,376
May 2, 2024149.24149.24147.18147.18147.18871

Related Tickers