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

LSE - Delayed Quote USD

Amundi MSCI China UCITS ETF Acc (LCCN.L)

19.65
+0.49
+(2.54%)
As of 10:26:42 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202519.6619.6819.6319.6519.65269
May 1, 202519.2119.2719.1119.1619.1611,480
Apr 30, 202519.2019.2619.0419.0419.0415,951
Apr 29, 202519.1119.1719.0719.1319.136,303
Apr 28, 202519.2119.2719.1419.1419.1428,483
Apr 25, 202519.1119.2619.1019.1519.152,983
Apr 24, 202518.9919.2218.9919.1919.193,909
Apr 23, 202519.2219.4319.1419.2219.2224,974
Apr 22, 202518.7618.7818.6818.7718.7710,968
Apr 17, 202518.5818.6018.3518.3618.3613,993
Apr 16, 202518.2318.4518.2218.4018.4022,376
Apr 15, 202518.6518.7618.5818.6718.6780,354
Apr 14, 202518.6318.8918.5818.8118.819,648
Apr 11, 202518.3418.3717.9918.0018.0019,638
Apr 10, 202518.0518.2517.8717.8717.8720,594
Apr 9, 202517.6617.9417.1117.1617.1658,892
Apr 8, 202517.5317.8017.4117.3917.3946,870
Apr 7, 202517.1817.7716.9517.3217.32128,368
Apr 4, 202519.9520.0118.2518.5918.5995,956
Apr 3, 202519.7919.9319.7119.8619.8630,205
Apr 2, 202520.2620.2620.1020.1220.12558
Apr 1, 202520.2520.3220.1120.3020.3069,661
Mar 31, 202520.1720.2319.9920.0920.0928,699
Mar 28, 202520.4220.4320.2320.2820.287,508
Mar 27, 202520.5020.7720.5020.7720.77212,677
Mar 26, 202520.5220.5220.3620.4620.461,940
Mar 25, 202520.4420.5720.3520.4820.4851,578
Mar 24, 202520.8720.9220.6320.6320.6374,784
Mar 21, 202520.6720.6720.5020.6520.6515,149
Mar 20, 202521.1721.1720.8520.9220.9253,460
Mar 19, 202521.6621.8421.5021.5821.5892,841
Mar 18, 202521.7421.8121.5821.6621.6655,592
Mar 17, 202521.1321.6621.1221.6521.6591,569
Mar 14, 202521.0421.2321.0421.1221.1287,224
Mar 13, 202520.3720.6420.3220.6020.6010,622
Mar 12, 202520.6120.6120.3820.5220.5212,813
Mar 11, 202520.7020.8120.5320.5820.5831,374
Mar 10, 202520.6420.6420.3320.4220.4216,498
Mar 7, 202521.0121.0820.8420.8920.8925,119
Mar 6, 202521.1521.2220.9621.0021.00151,563
Mar 5, 202520.2520.5820.2420.5020.5035,132
Mar 4, 202519.7619.7919.5719.6219.6215,505
Mar 3, 202519.8019.9019.7719.8419.848,968
Feb 28, 202519.8219.8219.7319.8219.8211,903
Feb 27, 202520.4220.6320.4220.4820.4850,263
Feb 26, 202520.6320.6520.5820.6620.66238,027
Feb 25, 202520.0520.0720.0020.0220.0211,791
Feb 24, 202520.4820.4819.8219.8519.85235,621
Feb 21, 202520.5920.8120.5720.7520.7534,217
Feb 20, 202519.6920.5219.6920.2620.2617,633
Feb 19, 202520.0820.1019.9719.9019.909,926
Feb 18, 202520.1720.1719.8719.9819.9829,696
Feb 17, 202519.9120.0019.8420.0120.0161,758
Feb 14, 202519.8019.9019.7619.7619.76107,334
Feb 13, 202518.9719.1218.9019.1419.1422,057
Feb 12, 202519.1019.1319.0319.1819.1813,270
Feb 11, 202518.5618.8518.5618.8218.8227,931
Feb 10, 202518.8618.8618.7818.8118.812,319
Feb 7, 202518.5018.7018.4918.4818.4831,545
Feb 6, 202518.2518.2618.1918.2318.2330,851
Feb 5, 202517.9918.0117.9317.9817.9818,022
Feb 4, 202518.1618.3118.1018.3118.3138,122
Feb 3, 202517.5617.9517.5017.9217.922,425
Jan 31, 202518.4018.4018.0718.1518.1511,376
Jan 30, 202517.8718.3717.8318.3718.3711,307
Jan 29, 202518.1018.1118.0018.0518.056,931
Jan 28, 202517.7417.7617.6717.5717.57233
Jan 27, 202517.6117.7817.6017.7317.7351,585
Jan 24, 202517.4417.4417.3817.5217.52119
Jan 23, 202517.0717.0717.0717.0717.076,098
Jan 22, 202517.0617.2417.0317.1217.1218,453
Jan 21, 202517.4017.4317.1917.2317.2313,622
Jan 20, 202517.2417.6417.2217.5617.5619,265
Jan 17, 202516.8717.1816.8217.1417.14975
Jan 16, 202516.8416.8416.8416.7616.76310
Jan 15, 202516.8016.8016.7216.7616.766,019
Jan 14, 202516.6916.6916.6016.6216.6229,467
Jan 13, 202516.2816.2916.2716.2416.24841
Jan 10, 202516.4216.4916.2216.2516.2512,704
Jan 9, 202516.7016.7016.6316.6316.63163
Jan 8, 202516.6916.7016.6016.6016.601,584
Jan 7, 202516.8216.8516.8216.8116.811,732
Jan 6, 202517.4317.4517.0517.0517.058,482
Jan 3, 202517.1517.1617.1517.1417.146,407
Jan 2, 202517.0717.1717.0517.1117.118,035
Dec 31, 202417.4017.4417.3617.3817.3818,301
Dec 30, 202417.4317.6517.4317.4217.426,615
Dec 27, 202417.6217.6417.5317.6317.631,371
Dec 24, 202417.7117.7217.6817.7017.708,403
Dec 23, 202417.4417.5017.4417.4517.453,117
Dec 20, 202417.4317.4717.4317.4917.49420
Dec 19, 202417.4517.4617.4117.3917.39610
Dec 18, 202417.4917.5317.4517.4517.4511,848
Dec 17, 202417.4017.5017.3017.4817.484,457
Dec 16, 202417.3817.3817.3817.2917.2932
Dec 13, 202417.5717.5917.4417.4717.4713,719
Dec 12, 202417.9818.0317.7817.7817.785,789
Dec 11, 202417.7717.7717.6917.7017.7010,758
Dec 10, 202417.9017.9717.8017.8917.8913,873
Dec 9, 202418.0418.9218.0418.8318.833,570
Dec 6, 202417.4517.5017.4517.4317.439,926
Dec 5, 202417.1917.2417.1717.2117.2112,151
Dec 4, 202417.1017.2517.0817.1017.102,900
Dec 3, 202417.2317.3017.2317.3317.332
Dec 2, 202417.1817.1917.1117.1517.157,077
Nov 29, 202417.0817.0817.0117.1617.1620,551
Nov 28, 202416.9717.0016.9116.9716.9713,488
Nov 27, 202417.1617.2717.1517.1517.155,720
Nov 26, 202416.8316.8916.7216.7516.758,410
Nov 25, 202416.8216.8616.8116.8116.81949
Nov 22, 202416.9016.9216.8016.8416.8424,351
Nov 21, 202417.2817.4017.2717.2917.294,562
Nov 20, 202417.5017.5417.4217.3817.383,338
Nov 19, 202417.4217.4217.2417.3617.365,416
Nov 18, 202417.3417.4317.3417.4317.43605
Nov 15, 202417.2817.3417.2317.2317.239,465
Nov 14, 202417.3017.3017.1817.2817.28495
Nov 13, 202417.6117.6717.4117.4117.4133,000
Nov 12, 202417.6417.7017.4317.4317.4312,406
Nov 11, 202418.1018.2118.0417.9817.98407
Nov 8, 202418.3418.3417.9717.9617.962,565
Nov 7, 202418.5918.9518.5918.8718.878,464
Nov 6, 202418.1318.1817.9218.0618.0683,384
Nov 5, 202418.6318.6618.4918.5618.5618,430
Nov 4, 202418.1618.2818.1118.2218.2221,564
Nov 1, 202418.0618.0618.0018.0418.04815
Oct 31, 202417.9117.9117.7617.8517.856,780
Oct 30, 202417.9518.0017.8217.9617.962,321
Oct 29, 202418.3918.4218.2218.2818.282,788
Oct 28, 202418.1618.3518.1318.3718.372,418
Oct 25, 202418.1418.1818.1318.1218.1218,321
Oct 24, 202418.0818.1318.0417.9617.9610,481
Oct 23, 202418.1918.3818.1918.1918.191,900
Oct 22, 202418.0918.0918.0918.2718.27188
Oct 21, 202418.1218.1217.9717.9417.946,243
Oct 18, 202418.4918.4918.2718.3518.351,782
Oct 17, 202417.7517.7517.4617.5417.5422,631
Oct 16, 202418.0318.0717.9418.1218.124,445
Oct 15, 202418.0418.0817.9017.8817.8838,637
Oct 14, 202418.8918.8918.7918.8418.8415,236
Oct 11, 202418.6219.1018.4319.0919.0910,989
Oct 10, 202418.9819.0518.9218.9418.9413,738
Oct 9, 202418.5718.7518.3118.8118.81324,194
Oct 8, 202419.2519.3818.6519.1619.1628,644
Oct 7, 202421.0021.1720.7220.8920.8914,745
Oct 4, 202420.4220.7020.3320.3620.36109,905
Oct 3, 202420.1720.2419.5619.9619.9625,611
Oct 2, 202420.2420.4919.9420.0020.0059,037
Oct 1, 202418.3418.8018.3418.8018.8024,334
Sep 30, 202419.1619.2118.6818.6818.687,128
Sep 27, 202418.0918.5418.0918.3918.3916,010
Sep 26, 202417.3018.1617.3018.0118.01190,644
Sep 25, 202416.5616.7616.5116.7516.7542,080
Sep 24, 202416.3016.8116.3016.8416.8424,350
Sep 23, 202415.7315.7315.7315.7315.73-
Sep 20, 202415.5515.5615.5215.4415.442,418
Sep 19, 202415.4115.4115.4115.3815.3843
Sep 18, 202415.0415.0515.0414.9714.971
Sep 17, 202415.0815.1115.0615.0715.071,406
Sep 16, 202414.9014.9014.9014.8914.894,000
Sep 13, 202414.8614.8914.8014.8314.832,790
Sep 12, 202414.7514.8414.7514.7414.74114
Sep 11, 202414.7314.7314.7314.7314.73-
Sep 10, 202414.6414.7614.6114.6314.63151
Sep 9, 202414.6414.6614.6414.6914.693
Sep 6, 202414.8414.9014.7714.7714.773,558
Sep 5, 202414.9014.9814.8914.9114.9145,258
Sep 4, 202415.0115.0114.9214.9714.972,380
Sep 3, 202414.9815.0514.9614.9914.9954
Sep 2, 202415.0215.0215.0015.0515.05784
Aug 30, 202415.1615.1615.1615.1315.13346
Aug 29, 202415.0615.0615.0615.0615.06-
Aug 28, 202415.0515.0714.9114.9114.9111,648
Aug 27, 202415.2615.2715.1715.1715.1760,570
Aug 23, 202415.3815.4515.3815.4515.45188
Aug 22, 202415.3915.3915.3115.2315.231
Aug 21, 202415.2315.2415.2315.3515.3523,760
Aug 20, 202415.3115.3115.3115.1915.19669
Aug 19, 202415.4515.5815.4415.5715.5713,513
Aug 16, 202415.3215.3215.2615.3615.369,152
Aug 15, 202415.0815.0815.0815.1515.15877
Aug 14, 202415.0915.1415.0914.9814.986,585
Aug 13, 202415.1615.2015.1615.2015.2015,217
Aug 12, 202415.1815.1815.0715.1515.157,856
Aug 9, 202414.9714.9714.9714.9914.992,614
Aug 8, 202414.9214.9214.8715.0615.06820
Aug 7, 202414.8314.9314.8314.8614.8626,430
Aug 6, 202414.6814.7214.5714.6914.6980,112
Aug 5, 202414.6514.6614.4214.7214.7250,691
Aug 2, 202414.7314.8114.6814.7214.721,741
Aug 1, 202415.0715.0715.0714.9114.912,614
Jul 31, 202415.1515.1515.0815.0615.0621,494
Jul 30, 202414.7714.7714.7714.7614.766,600
Jul 29, 202415.0115.0514.9314.8814.886,425
Jul 26, 202414.8714.9114.8014.9114.9193,665
Jul 25, 202414.8414.8914.8414.8814.881,146
Jul 24, 202415.0815.1315.0415.1315.132,774
Jul 23, 202415.2215.2415.1315.1915.199,785
Jul 22, 202415.4315.4415.4015.4515.4593
Jul 19, 202415.1915.2515.1915.2315.232,182
Jul 18, 202415.4615.5515.3315.3315.332,120
Jul 17, 202415.4715.5415.4515.4315.4319,088
Jul 16, 202415.5115.5615.4515.5415.5453,714
Jul 15, 202415.7715.7715.6615.6615.6615,876
Jul 12, 202415.9816.0215.9415.9415.94127,206
Jul 11, 202415.6315.7615.6315.7615.762,876
Jul 10, 202415.4115.4115.3715.4515.452,325
Jul 9, 202415.3715.3715.3715.4115.4111
Jul 8, 202415.3015.3215.3015.3015.3013,438
Jul 5, 202415.4015.5615.4015.4115.41213
Jul 4, 202415.6515.6515.6515.6315.63103
Jul 3, 202415.5315.6815.5215.6815.6815,786
Jul 2, 202415.3215.3815.3215.3815.38100
Jul 1, 202415.3615.4215.3015.3615.36147
Jun 28, 202415.3915.3915.3915.3215.32446
Jun 27, 202415.3815.3915.3815.2915.297,157
Jun 26, 202415.6215.6315.5315.5515.557,192
Jun 25, 202415.6115.7715.6115.5315.53982
Jun 24, 202415.6015.6415.6015.7515.75825
Jun 21, 202415.6215.6215.6215.5915.59200
Jun 20, 202415.8915.8915.8515.7115.7116,876
Jun 19, 202416.0016.0015.9915.9815.9828,589
Jun 18, 202415.6915.6915.6915.7315.73-
Jun 17, 202415.7415.7415.6915.6815.68880
Jun 14, 202415.6315.6315.6315.6315.63-
Jun 13, 202415.7515.7515.7515.6915.69686
Jun 12, 202415.7315.7315.5915.7715.7765
Jun 11, 202415.6715.7315.6715.6615.664,468
Jun 10, 202415.7715.7715.7715.8015.80449
Jun 7, 202415.8515.9015.8215.7815.781,037
Jun 6, 202415.9515.9815.9516.0116.0163
Jun 5, 202415.9715.9715.9715.9715.97-
Jun 4, 202416.0116.1015.9115.8915.89527
Jun 3, 202415.9415.9415.8915.7615.76102,676
May 31, 202415.7215.7515.6515.6515.6538,327
May 30, 202415.8116.0315.8116.0316.0326,088
May 29, 202415.9615.9615.9115.9515.951,716
May 28, 202416.3016.3016.1816.1816.1817,016
May 24, 202416.0716.1516.0716.1416.14180
May 23, 202416.3016.3016.3016.3016.30-
May 22, 202416.5716.6116.5716.5116.5111,858
May 21, 202416.6016.6716.6016.6416.6444,787
May 20, 202416.9817.0016.9116.9216.9213,962
May 17, 202416.8917.1116.8917.1317.1313,091
May 16, 202416.7216.9316.6716.8816.8817,302
May 15, 202416.6216.6316.5016.6316.6334,544
May 14, 202416.4916.5416.4116.5316.5316,569
May 13, 202416.4316.6016.4116.5916.5930,016
May 10, 202416.2016.3416.2016.2516.256,583
May 9, 202416.1016.1016.0016.1116.11403
May 8, 202415.6515.8015.6515.7615.764,314
May 7, 202415.9615.9615.8915.9415.9438,813
May 3, 202415.9316.0115.9315.9915.995,949
May 2, 202415.6415.6915.5915.7815.7839,975

Related Tickers