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

Milan - Delayed Quote EUR

Multi Units Luxembourg - Amundi STOXX Europe 600 Utilities UCITS ETF Acc (UTI.MI)

77.62
-0.65
(-0.83%)
At close: May 2 at 5:28:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202577.4977.6877.4577.6277.621,081
Apr 30, 202577.6078.3077.4878.2778.272,276
Apr 29, 202577.0477.8476.8177.6777.673,284
Apr 28, 202576.7676.9976.4076.7676.763,056
Apr 25, 202576.5076.6176.1476.3376.337,144
Apr 24, 202576.3276.6275.7976.2476.244,954
Apr 23, 202576.7176.7175.1275.8875.889,626
Apr 22, 202576.4876.9876.4576.9776.971,489
Apr 17, 202575.5776.4075.2676.1576.1518,117
Apr 16, 202575.4275.7675.1975.7475.744,032
Apr 15, 202573.8574.9273.7474.9274.924,439
Apr 14, 202572.7073.1872.5673.0573.059,311
Apr 11, 202572.0872.7171.5872.2072.202,479
Apr 10, 202571.7072.3170.9871.3771.374,081
Apr 9, 202569.9969.9969.0669.5569.555,935
Apr 8, 202569.8071.2769.7871.0971.099,950
Apr 7, 202570.9771.5069.9269.7869.7868,214
Apr 4, 202577.9677.9674.4874.2174.212,333
Apr 3, 202575.4877.3275.2777.2477.2455,490
Apr 2, 202574.7875.0674.7374.9974.9923,574
Apr 1, 202574.4774.7874.2774.7874.781,007
Mar 31, 202574.6274.6274.1074.2274.2211,747
Mar 28, 202573.9674.5273.8374.5274.524,151
Mar 27, 202573.1573.4973.1573.2773.27361
Mar 26, 202572.4672.6772.4272.5772.571,584
Mar 25, 202572.4772.5072.1772.3172.311,348
Mar 24, 202572.9172.9171.6871.7871.781,174
Mar 21, 202572.2972.3672.1972.2572.255,928
Mar 20, 202571.6472.1971.6472.1172.113,752
Mar 19, 202571.5071.5771.3271.5271.521,992
Mar 18, 202571.5171.5170.9971.3571.356,236
Mar 17, 202571.1871.3671.1171.2271.223,043
Mar 14, 202570.5570.6970.3070.6570.651,940
Mar 13, 202570.0070.5170.0070.5170.511,879
Mar 12, 202570.2070.3069.5969.9669.963,890
Mar 11, 202570.4270.5069.7869.9969.9911,688
Mar 10, 202569.3070.2769.3069.9969.9927,060
Mar 7, 202568.3369.0668.2869.1169.112,292
Mar 6, 202567.9568.1867.7368.1868.18550
Mar 5, 202569.0069.1668.4068.4368.431,814
Mar 4, 202570.3670.5069.8569.8369.831,450
Mar 3, 202569.4770.1669.3869.9469.946,560
Feb 28, 202570.1570.5270.0370.5270.521,201
Feb 27, 202570.1670.3069.8569.9669.964,472
Feb 26, 202570.0470.6770.0470.4270.42411
Feb 25, 202569.7770.1769.7769.9969.9910,821
Feb 24, 202569.4069.7669.3369.7669.763,326
Feb 21, 202567.9568.3467.8668.3468.34406
Feb 20, 202568.2368.2367.8667.9267.92928
Feb 19, 202567.6868.0867.5367.8167.815,582
Feb 18, 202567.3067.4367.2267.3767.3719,137
Feb 17, 202567.7467.8667.7167.7167.713,962
Feb 14, 202567.7967.8667.6367.7767.7711,778
Feb 13, 202567.4267.9667.2567.9167.913,712
Feb 12, 202568.5268.5267.2067.3167.312,876
Feb 11, 202568.7468.8268.1268.1268.12981
Feb 10, 202568.6168.7368.6068.7368.73477
Feb 7, 202568.6268.6268.2568.3868.38945
Feb 6, 202569.6869.6868.6668.4468.441,780
Feb 5, 202568.8069.4568.8069.3669.361,591
Feb 4, 202568.9169.0368.5869.0669.0618,144
Feb 3, 202568.4268.9468.3868.9168.9113,221
Jan 31, 202568.8869.0368.7768.7768.77463
Jan 30, 202567.8468.5767.8268.5768.571,741
Jan 29, 202567.4467.7567.4467.7167.71922
Jan 28, 202567.8568.1267.6567.6667.6617,512
Jan 27, 202566.7367.6566.7366.8266.821,132
Jan 24, 202566.8566.8566.1366.3466.343,403
Jan 23, 202566.8866.8866.5966.7766.772,341
Jan 22, 202567.6767.6766.5966.7066.702,554
Jan 21, 202567.0367.7767.0367.7867.7818,624
Jan 20, 202567.8467.8467.4967.5667.563,063
Jan 17, 202567.8968.2167.8968.0268.021,057
Jan 16, 202566.6767.3366.5367.3367.335,611
Jan 15, 202566.2966.9966.1866.9966.993,613
Jan 14, 202566.0366.0365.8065.8665.861,578
Jan 13, 202566.0066.0866.0065.9265.92233
Jan 10, 202566.9667.0065.9966.0366.039,608
Jan 9, 202567.6967.6967.3567.3567.351,137
Jan 8, 202567.6167.7666.7567.4667.461,657
Jan 7, 202568.2968.3968.2968.2468.2413
Jan 6, 202568.1768.2067.9068.3168.31508
Jan 3, 202568.6268.7568.6268.6668.665,092
Jan 2, 202567.6768.6767.6768.6768.671,894
Dec 30, 202467.0867.0867.0866.9966.99310
Dec 27, 202466.4866.5766.4466.8366.83317
Dec 23, 202466.4866.6166.3866.4166.41767
Dec 20, 202465.6866.2665.6866.2866.28456
Dec 19, 202466.1866.2365.8166.1366.131,555
Dec 18, 202467.1767.1766.6666.7666.76923
Dec 17, 202467.0067.2866.7967.0967.091,520
Dec 16, 202467.6267.6267.3067.4867.481,256
Dec 13, 202467.9968.0667.8467.7967.79572
Dec 12, 202468.3268.4568.2168.1468.14768
Dec 11, 202468.5568.6668.1268.2268.224,259
Dec 10, 202468.8168.8668.5068.7268.7214,710
Dec 9, 202468.9969.1168.8768.9568.9512,779
Dec 6, 202469.5969.7769.1269.1869.182,252
Dec 5, 202469.2769.6669.2669.6169.611,861
Dec 4, 202469.3069.4369.2369.1869.181,792
Dec 3, 202469.7869.9269.7469.8669.86949
Dec 2, 202469.7270.1869.6269.8069.80936
Nov 29, 202469.7169.7869.4869.7569.755,262
Nov 28, 202469.4069.8469.1769.8169.81603
Nov 27, 202468.7669.0268.5069.0269.021,795
Nov 26, 202469.1969.4769.0169.1069.101,717
Nov 25, 202469.6269.7369.3969.4069.401,659
Nov 22, 202468.8469.6468.8469.6269.6227,941
Nov 21, 202468.4168.6168.0568.3368.3318,548
Nov 20, 202468.6968.8868.1168.2268.223,827
Nov 19, 202468.8768.8767.9468.4668.462,631
Nov 18, 202468.8168.8168.0568.3868.3816,419
Nov 15, 202468.5869.0668.5468.8168.814,447
Nov 14, 202467.5568.5567.5568.5568.5518,567
Nov 13, 202467.9067.9267.5167.5667.5617,094
Nov 12, 202468.3168.3567.5567.5467.541,379
Nov 11, 202468.7869.0168.4668.6368.632,787
Nov 8, 202468.2168.2167.9767.9767.975,511
Nov 7, 202468.4368.4367.8967.8967.8922,531
Nov 6, 202468.8969.4167.5968.0168.0116,116
Nov 5, 202469.9270.0969.7969.8369.831,102
Nov 4, 202469.8870.2469.8269.7369.732,625
Nov 1, 202469.4970.0569.4269.9469.94345
Oct 31, 202469.8469.8468.9269.2869.284,325
Oct 30, 202470.6270.6970.2170.2470.245,714
Oct 29, 202471.6371.6771.0470.8770.871,275
Oct 28, 202471.4571.7771.3871.7071.702,899
Oct 25, 202471.2471.4971.1971.2671.261,500
Oct 24, 202472.1172.1571.6171.6171.611,139
Oct 23, 202472.0572.0771.6871.7771.774,272
Oct 22, 202472.3172.3170.9071.4671.463,685
Oct 21, 202472.1672.7672.1672.6372.635,702
Oct 18, 202472.7772.9272.4372.8772.876,527
Oct 17, 202473.3173.5672.9772.9972.993,449
Oct 16, 202472.4672.9072.2573.2173.211,333
Oct 15, 202472.2972.9672.2272.5372.534,894
Oct 14, 202471.2171.7671.1471.8071.802,542
Oct 11, 202470.5470.9770.4170.9670.9620,690
Oct 10, 202470.8970.8970.2070.3770.372,376
Oct 9, 202470.9270.9670.5670.7570.7511,505
Oct 8, 202470.0070.4569.9870.4570.454,752
Oct 7, 202470.1470.5269.9770.0670.062,200
Oct 4, 202470.8970.9469.7770.3970.391,529
Oct 3, 202471.5471.6570.7470.7370.733,711
Oct 2, 202472.1772.1771.4471.5671.5616,617
Oct 1, 202472.5372.8972.5372.7272.725,268
Sep 30, 202472.3972.4872.0372.4272.422,543
Sep 27, 202472.5672.8472.5672.7372.733,001
Sep 26, 202472.5372.6072.1272.4272.4211,544
Sep 25, 202472.1172.1571.8772.1572.151,599
Sep 24, 202471.8772.2871.4872.2872.281,820
Sep 23, 202471.4972.2871.4972.2872.282,343
Sep 20, 202471.2871.7071.2571.3771.372,058
Sep 19, 202471.7371.7370.6071.0471.047,494
Sep 18, 202472.6172.7572.3272.3672.363,534
Sep 17, 202472.8873.2972.8872.9572.952,241
Sep 16, 202472.4072.5872.2672.4772.472,676
Sep 13, 202472.0872.1971.9972.1872.182,864
Sep 12, 202472.3272.3271.6971.6971.699,920
Sep 11, 202471.8671.9471.6271.8871.881,509
Sep 10, 202472.5372.5971.9371.9371.932,304
Sep 9, 202471.4272.0371.2271.9671.9622,115
Sep 6, 202471.1171.6371.0071.2771.272,273
Sep 5, 202470.2071.5570.2071.2871.2813,646
Sep 4, 202469.7570.0569.4870.0470.047,498
Sep 3, 202470.0670.1769.8969.9669.96477
Sep 2, 202469.7869.9869.7869.9869.98148
Aug 30, 202470.0270.1469.8669.8469.84426
Aug 29, 202469.5969.6969.3869.4569.45932
Aug 28, 202469.2069.5269.2069.5269.526,979
Aug 27, 202469.1569.2069.0869.1269.1211,519
Aug 26, 202469.0569.1168.8769.0569.057,495
Aug 23, 202468.1668.9668.1668.9168.913,691
Aug 22, 202468.2968.4368.2068.2268.222,728
Aug 21, 202468.3068.3067.9567.8467.8477
Aug 20, 202468.2368.2367.8867.9567.959,331
Aug 19, 202467.9068.2567.8768.2168.2113,946
Aug 16, 202467.4367.7167.4067.7167.7131,195
Aug 14, 202467.7867.7867.1567.4467.44496
Aug 13, 202467.5067.8467.4467.8467.845,087
Aug 12, 202467.2567.2767.1767.0967.09290
Aug 9, 202467.3067.3066.5666.8666.861,020
Aug 8, 202466.4966.9066.4366.8766.875,663
Aug 7, 202465.9267.0065.9266.7966.7919,845
Aug 6, 202465.8465.8465.2565.6365.634,106
Aug 5, 202467.1467.1465.6465.7465.741,737
Aug 2, 202467.9668.5167.8867.9467.942,282
Aug 1, 202467.8267.9967.7067.8067.80833
Jul 31, 202468.4068.4768.3268.3268.321,572
Jul 30, 202467.9368.2167.9368.2068.20261
Jul 29, 202468.4068.6268.1768.1768.1765,080
Jul 26, 202467.4767.8367.4767.8867.8829
Jul 25, 202466.9067.5366.8967.4567.45656
Jul 24, 202466.9767.2166.9167.1167.115,451
Jul 23, 202466.3566.7266.2766.7366.734,787
Jul 22, 202466.9466.9766.6966.6566.653,487
Jul 19, 202466.3066.4466.3066.3066.30413
Jul 18, 202466.6866.9066.4666.7566.752,910
Jul 17, 202466.1166.1866.1166.3266.3210
Jul 16, 202465.9165.9165.5065.8365.831,249
Jul 15, 202466.8266.8266.1766.1766.171,627
Jul 12, 202467.4067.6367.2767.4767.472,538
Jul 11, 202466.8267.6066.8267.6067.60324
Jul 10, 202465.8866.4365.8866.4466.441,893
Jul 9, 202466.0766.0766.0765.5465.5414
Jul 8, 202466.5066.5066.0366.0366.03758
Jul 5, 202466.1066.4966.1066.4666.4683
Jul 4, 202465.4665.6765.4665.7965.79495
Jul 3, 202464.9065.3864.9065.6065.601,136
Jul 2, 202464.6864.7464.5964.6064.606,668
Jul 1, 202465.0765.4564.9564.9564.956,221
Jun 28, 202464.3264.3464.0464.1364.1312,167
Jun 27, 202464.9964.9964.3764.5364.535,417
Jun 26, 202466.2066.2065.9665.4665.4675
Jun 25, 202466.1466.2965.9065.8365.834,617
Jun 24, 202465.4065.7565.4065.8165.81120
Jun 21, 202465.7065.7665.7065.6365.6316
Jun 20, 202464.9165.6764.8565.6765.67979
Jun 19, 202464.6764.6764.6164.6664.6674
Jun 18, 202464.4064.8464.3264.8464.842,588
Jun 17, 202464.3964.3963.7863.8863.88386
Jun 14, 202464.5764.6464.1964.4964.491,307
Jun 13, 202465.2865.6764.8565.1665.161,733
Jun 12, 202465.1666.1565.1465.7265.72746
Jun 11, 202465.0065.0964.7265.1765.171,054
Jun 10, 202465.3665.7565.3665.8265.82155
Jun 7, 202466.1266.1265.7366.0266.02383
Jun 6, 202466.9067.4266.4766.7466.742,893
Jun 5, 202467.2967.3767.0567.0267.022,157
Jun 4, 202466.6967.1866.6966.9066.90601
Jun 3, 202466.6566.6666.2166.5866.58313
May 31, 202465.3265.9165.2465.9165.913,660
May 30, 202464.7765.1564.7765.2165.213,765
May 29, 202465.2965.5064.5964.5564.55708
May 28, 202466.3366.3365.8765.8765.872,456
May 27, 202465.4666.4265.4666.3066.304,070
May 24, 202465.0465.8065.0465.5065.502,091
May 23, 202467.3067.3066.0966.2866.284,402
May 22, 202467.7768.0367.6068.0368.03725
May 21, 202467.9168.2967.4868.2568.25982
May 20, 202468.5168.8168.3368.3768.3714,902
May 17, 202468.6868.6868.2068.5668.56887
May 16, 202468.9969.1468.7568.9468.94439
May 15, 202467.9268.9967.9268.9068.90442
May 14, 202467.7368.0467.4667.8067.803,169
May 13, 202467.5567.5567.3067.4267.425,271
May 10, 202467.7768.0867.7367.7467.7414,133
May 9, 202466.7666.7966.6766.7066.702,881
May 8, 202465.9066.0465.9066.2666.262,604
May 7, 202465.1365.7865.1365.7865.781,378
May 6, 202464.5765.0164.5764.7964.792,322
May 3, 202464.0665.0064.0664.2764.271,512
May 2, 202464.0864.2864.0564.0564.052,767

Related Tickers