Stuttgart - Delayed Quote EUR

CIMB S&P Ethical Asia Pacific Div ETF (P5P.SG)

34.95
+0.07
+(0.20%)
As of 2:23:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202534.9235.0834.9234.9534.95-
May 8, 202534.9435.3134.7834.8834.88533
May 7, 202534.3534.6134.3534.6134.61-
May 6, 202534.3134.3334.3134.3334.33-
May 5, 202533.9234.0133.7633.7633.76-
May 2, 202534.1034.5033.8334.5034.50-
Apr 30, 202533.5933.6433.2533.3933.39-
Apr 29, 202533.8633.8633.7433.7433.74-
Apr 28, 202533.5833.8633.5833.6133.61-
Apr 25, 202533.8233.8233.5733.7333.73-
Apr 24, 202533.4733.7733.4733.5733.57-
Apr 23, 202533.7633.7633.1833.4633.46-
Apr 22, 202532.4833.4332.4833.4333.43-
Apr 17, 202532.9733.3832.8133.3833.38-
Apr 16, 202531.9732.7631.9732.5632.56-
Apr 15, 202532.4732.6932.4732.6932.69-
Apr 14, 202531.8532.3531.8532.3532.35-
Apr 11, 202531.2832.0530.6732.0532.05-
Apr 10, 202532.6832.6831.6131.7131.71-
Apr 9, 202531.4131.4131.0631.0631.06-
Apr 8, 202533.1333.4033.1333.4033.40-
Apr 7, 202530.0530.0530.0530.0530.05100
Apr 4, 202536.2536.2533.8633.8633.86-
Apr 3, 202536.3836.5736.3836.4836.48-
Apr 2, 202537.3837.5436.9737.5437.54-
Apr 1, 202536.9337.1836.7437.1837.18-
Mar 31, 202536.4937.1236.4936.9236.92-
Mar 28, 202536.8436.9736.6236.6236.62-
Mar 27, 202537.0337.1336.9737.0237.021
Mar 26, 202537.1337.2836.8537.2837.28-
Mar 25, 202537.1337.2236.8537.0737.07-
Mar 24, 202536.5537.0736.4937.0737.07-
Mar 21, 202536.8336.8336.4336.4336.43-
Mar 20, 202536.2536.4936.0536.4936.49-
Mar 19, 202535.4835.5435.4835.5435.54-
Mar 18, 202535.4835.7435.4635.7435.74-
Mar 17, 2025 0.43932298 Dividend
Mar 17, 202535.4935.5735.4935.5235.525
Mar 14, 202535.6035.9335.4035.8035.11-
Mar 13, 202535.3435.9035.3435.3834.70-
Mar 12, 202535.3935.7034.6935.7035.01-
Mar 11, 202535.3935.3934.6935.0834.40-
Mar 10, 202534.7135.5434.7135.2134.53-
Mar 7, 202534.7734.8234.6234.8234.15-
Mar 6, 202534.8534.8534.7234.7234.05-
Mar 5, 202535.8535.8534.8434.8434.17-
Mar 4, 202536.4636.4636.0136.0835.38-
Mar 3, 202537.1937.2836.5336.5735.87-
Feb 28, 202534.7137.1434.6536.7936.08706
Feb 27, 202534.4434.8634.4434.8634.19-
Feb 26, 202534.3834.7534.1434.4233.76-
Feb 25, 202534.3834.4134.1434.4133.75-
Feb 24, 202534.3534.5934.3534.3933.73-
Feb 21, 202534.5734.5834.4534.4533.79-
Feb 20, 202534.7734.7734.4534.5033.84-
Feb 19, 202534.7834.7834.2534.7834.11208
Feb 18, 202534.4834.8134.4534.8134.14-
Feb 17, 202534.4434.4434.4434.4433.78-
Feb 14, 202535.1535.1534.9134.9134.24-
Feb 13, 202534.6735.2634.6735.0934.41-
Feb 12, 202535.4735.4734.9934.9934.32-
Feb 11, 202535.7935.7935.2235.4834.80590
Feb 10, 202535.5435.6335.4735.4734.79-
Feb 7, 202535.2235.3434.8735.3434.66-
Feb 6, 202535.1335.1934.9234.9734.30-
Feb 5, 202534.9035.0234.9034.9834.31145
Feb 4, 202533.7934.9033.5534.8834.21-
Feb 3, 202534.7434.7434.1234.1233.46-
Jan 31, 202535.2635.2634.6934.6934.02-
Jan 30, 202535.0235.6535.0235.4034.72200
Jan 29, 202534.6935.0234.6935.0234.35-
Jan 28, 202535.0435.4134.7534.7534.08171
Jan 27, 202535.0435.4134.9034.9034.23171
Jan 24, 202535.5235.5235.5235.5234.84-
Jan 23, 202535.5835.8435.5835.6234.93-
Jan 22, 202535.9535.9535.5235.7635.07-
Jan 21, 202535.8536.4235.8536.0935.39-
Jan 20, 202536.1736.7035.9836.7035.99-
Jan 17, 202535.9736.3335.9736.2035.50-
Jan 16, 202535.8535.8535.7135.8035.11-
Jan 15, 202535.6035.9135.4835.9135.22-
Jan 14, 202535.2535.4835.1535.4834.80-
Jan 13, 202535.2435.8035.2435.3634.6841
Jan 10, 202535.9035.9035.3135.3134.63-
Jan 9, 202535.7735.8135.7135.7735.0831
Jan 8, 202535.4035.4635.2935.4634.78-
Jan 7, 202535.0735.3234.8435.3234.64-
Jan 6, 202535.6435.6535.4435.4434.76-
Jan 3, 202536.3636.3635.7635.7635.07100
Jan 2, 202535.5336.1235.5336.0735.37170
Dec 30, 202435.0135.0334.9534.9534.28-
Dec 27, 202435.0035.3334.8434.9134.241
Dec 23, 202435.1835.1834.5934.5933.92-
Dec 20, 202434.6034.6934.5234.6033.93233
Dec 19, 202434.4434.5434.4434.5433.8750
Dec 18, 202435.1235.1735.1235.1734.49-
Dec 17, 202435.5135.5135.2035.2034.52-
Dec 16, 2024 0.43932298 Dividend
Dec 16, 202436.2236.2335.4935.4934.81-
Dec 13, 202436.7436.7436.2936.4035.02-
Dec 12, 202436.8136.8836.6736.8235.43-
Dec 11, 202437.0837.2036.9736.9735.57-
Dec 10, 202437.0437.2136.8336.9035.50-
Dec 9, 202437.3637.4736.9836.9835.58-
Dec 6, 202438.1638.1637.2137.2135.80-
Dec 5, 202437.9538.1637.8438.1636.72127
Dec 4, 202438.0638.2137.8537.9636.52-
Dec 3, 202438.2738.2837.9038.0636.62-
Dec 2, 202439.3139.4638.2938.2936.84-
Nov 29, 202438.9339.0138.8339.0137.53-
Nov 28, 202438.8939.0638.8638.9137.44-
Nov 27, 202439.2539.2538.8838.8837.41-
Nov 26, 202439.5639.5739.0839.0837.60-
Nov 25, 202440.8140.8640.0040.0038.49-
Nov 22, 202441.0741.5841.0741.4239.85-
Nov 21, 202440.1541.0340.1540.9539.40-
Nov 20, 202439.9440.3439.8840.0638.54-
Nov 19, 202439.3239.4439.1439.4437.95-
Nov 18, 202439.4039.5939.4039.4737.98-
Nov 15, 202439.2339.3539.1439.3537.86-
Nov 14, 202439.2039.6539.1339.6138.11-
Nov 13, 202438.9839.2438.8839.2437.75-
Nov 12, 202438.6938.9938.6838.9937.51-
Nov 11, 202438.0938.7938.0938.7937.32-
Nov 8, 202438.0638.1938.0338.1436.70-
Nov 7, 202437.5538.1137.3338.1136.67-
Nov 6, 202438.7238.7237.4337.6936.26-
Nov 5, 202438.4338.5438.4338.5437.08-
Nov 4, 202438.0538.6138.0538.4336.97-
Nov 1, 202438.4038.4638.3038.3036.85-
Oct 31, 202438.4938.4938.3038.4436.98-
Oct 30, 202438.7038.7038.3638.3636.91-
Oct 29, 202438.6838.6838.5138.5137.05-
Oct 28, 202438.9338.9338.9238.9237.45-
Oct 25, 202439.1839.3439.0939.2737.78-
Oct 24, 202439.5139.5439.1039.1437.66-
Oct 23, 202439.6739.6739.2939.2937.80-
Oct 22, 202439.5739.7139.4239.7138.21-
Oct 21, 202439.5439.7039.4739.6538.15-
Oct 18, 202439.9239.9239.5139.5138.01-
Oct 17, 202439.4839.9539.3739.8838.37-
Oct 16, 202438.7439.4638.6839.4637.97-
Oct 15, 202438.3538.6737.7038.6737.21-
Oct 14, 202438.7838.7838.6938.6937.23-
Oct 11, 202438.5138.9738.3638.8637.39-
Oct 10, 202438.7438.7838.5238.5237.06-
Oct 9, 202438.4138.6738.2438.6737.2160
Oct 8, 202438.4538.4738.1938.3536.90-
Oct 7, 202438.7038.7138.4338.7137.24-
Oct 4, 202438.3738.8238.2238.7437.27-
Oct 3, 202438.2238.2737.9738.2336.78-
Oct 2, 202437.7138.1737.6837.9336.49-
Oct 1, 202436.8837.8036.5137.8036.37-
Sep 30, 202436.8836.8836.5136.8535.45-
Sep 27, 202436.7936.9636.6936.7535.36-
Sep 26, 202436.8037.1636.5636.6535.2650
Sep 25, 202436.8037.1636.6436.8435.45-
Sep 24, 202436.8037.1636.8036.8935.49-
Sep 23, 202436.3436.8336.3036.8335.44-
Sep 20, 202435.9836.3335.8936.3334.95-
Sep 19, 202436.2636.2635.9635.9634.60-
Sep 18, 202436.3036.3035.9136.0734.70-
Sep 17, 202436.5136.6336.3636.4535.0790
Sep 16, 2024 0.43932298 Dividend
Sep 16, 202436.9836.9836.3736.4335.05-
Sep 13, 202436.7237.1936.6737.1935.12-
Sep 12, 202436.4336.5236.4336.5234.49-
Sep 11, 202436.6736.6736.4036.4034.37-
Sep 10, 202436.4537.0336.4536.6134.57-
Sep 9, 202436.4537.0336.4537.0334.97-
Sep 6, 202436.4736.7636.2536.4434.41-
Sep 5, 202436.4036.7136.4036.4834.45-
Sep 4, 202436.3336.5036.2536.5034.4737
Sep 3, 202436.4236.5336.0036.5334.49-
Sep 2, 202436.2036.3236.2036.2934.27-
Aug 30, 202436.0736.1536.0136.0634.05-
Aug 29, 202435.8836.1035.5736.0234.01-
Aug 28, 202435.8835.8835.5735.7133.72-
Aug 27, 202436.0136.1835.8235.8733.87-
Aug 26, 202435.5936.1135.5936.0634.05-
Aug 23, 202435.0535.4735.0535.4733.49-
Aug 22, 202434.8335.2234.7735.2233.26-
Aug 21, 202434.5934.8834.5934.8332.89-
Aug 20, 202434.6034.7634.5634.5632.63-
Aug 19, 202434.5234.5934.5234.5932.66-
Aug 16, 202434.7734.7734.5334.7232.79-
Aug 15, 202434.5534.9434.5534.8432.90-
Aug 14, 202434.6034.6034.4034.4332.51-
Aug 13, 202434.5834.7034.5434.5832.65-
Aug 12, 202435.3735.3734.6734.6732.74-
Aug 9, 202435.1135.1535.1135.1533.19-
Aug 8, 202434.8935.2234.8935.2233.26-
Aug 7, 202434.8535.1334.8534.9332.98-
Aug 6, 202434.3834.8534.3034.6432.71-
Aug 5, 202434.5834.5833.3333.3331.47225
Aug 2, 202435.5035.5034.7034.9633.01-
Aug 1, 202435.7235.7835.4635.4633.48-
Jul 31, 202435.3835.7935.3835.7933.80-
Jul 30, 202434.9835.4934.9835.4933.51-
Jul 29, 202435.3235.3235.1035.1033.14-
Jul 26, 202435.0335.0435.0335.0433.09-
Jul 25, 202435.0635.2334.8735.2333.27-
Jul 24, 202435.2435.3735.0835.3233.35-
Jul 23, 202434.4335.3734.4335.3733.40-
Jul 22, 202434.4334.9334.4334.9332.98-
Jul 19, 202434.6134.7034.4734.6932.76-
Jul 18, 202434.4334.6634.2934.5532.63-
Jul 17, 202434.2934.5234.2934.3532.44-
Jul 16, 202434.2334.5234.1734.5232.60-
Jul 15, 202434.5834.5834.4734.5132.59-
Jul 12, 202434.4034.6234.4034.6232.6910
Jul 11, 202434.6534.6534.3934.3932.47-
Jul 10, 202434.1434.6634.0934.6332.70400
Jul 9, 202434.2934.3234.0934.3232.41-
Jul 8, 202434.4334.4434.3334.3532.44-
Jul 5, 202434.7434.8034.6434.6432.71-
Jul 4, 202434.6934.8334.6834.7532.81-
Jul 3, 202434.7934.8834.7934.8832.94-
Jul 2, 202434.2534.7434.1034.7432.80-
Jul 1, 202434.4434.6634.2134.2132.30-
Jun 28, 202434.7334.7434.5434.5432.62-
Jun 27, 202434.2534.3734.1834.3432.43-
Jun 26, 202434.2734.3234.0734.1732.27-
Jun 25, 202433.9934.2033.9434.0432.14-
Jun 24, 202433.4934.0533.4734.0532.15-
Jun 21, 202433.6433.7933.5933.6131.74-
Jun 20, 202433.6133.7533.4933.7231.84-
Jun 19, 202433.6433.6633.3733.6031.7360
Jun 18, 202433.5333.8033.4833.6831.80-
Jun 17, 2024 0.43932298 Dividend
Jun 17, 202434.4134.4633.3533.4331.57-
Jun 14, 202434.4534.4534.3134.3831.81-
Jun 13, 202434.4134.4134.3034.3031.74-
Jun 12, 202434.6034.6534.5734.5731.99-
Jun 11, 202434.4534.5834.4234.4231.85-
Jun 10, 202434.1934.5334.1334.4631.89-
Jun 7, 202434.1934.1934.0534.1131.56-
Jun 6, 202433.6534.1433.6434.1431.59-
Jun 5, 202434.0434.0433.5933.5931.08600
Jun 4, 202433.5733.5733.5133.5431.04-
Jun 3, 202434.0634.4434.0634.1931.6475
May 31, 202433.3533.3633.1133.3630.87-
May 30, 202433.6033.6033.5133.5131.01-
May 29, 202433.7733.7733.4333.5231.02-
May 28, 202433.5433.6533.4633.6031.0975
May 27, 202433.6033.6833.5233.5231.02-
May 24, 202433.4333.6533.4233.5731.06-
May 23, 202433.6134.0933.4833.5131.01-
May 22, 202433.9833.9833.7333.8731.34-
May 21, 202434.1234.1334.0734.1331.58-
May 20, 202433.9034.1233.9034.1231.57-
May 17, 202434.0834.1533.8533.9031.37-
May 16, 202434.1234.1934.0634.1731.62-
May 15, 202434.2534.3734.0034.1631.6130
May 14, 202434.0734.1433.9734.1431.59-
May 13, 202434.0434.4633.9534.0031.46400
May 10, 202433.8333.9633.8333.9531.42-
May 9, 202433.8633.9733.7233.9531.4284