Amundi ETF MSCI UK UCITS ETF - 540K.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 28, 2023	235.2	235.95	235.95	235.95	234.95	0
November 27, 2023	236.2	236.05	236.05	236.35	236.05	1
November 24, 2023	235.4	236.85	236.85	236.85	235.4	0
November 23, 2023	235.35	236	236	236	235.35	583
November 22, 2023	235.9	234.5	234.5	235.9	234.5	1
November 21, 2023	234.4	235.1	235.1	235.1	233.9	2
November 20, 2023	234.4	234.35	234.35	234.4	234.05	3
November 17, 2023	233.05	234.75	234.75	234.75	233.05	0
November 16, 2023	233.6	232.15	232.15	233.6	232.15	123
November 15, 2023	235.5	234.35	234.35	235.75	234.35	7
November 14, 2023	233.35	233.9	233.9	233.95	232.1	1
November 13, 2023	231.45	233.05	233.05	233.05	231.45	0
November 10, 2023	232.4	230.4	230.4	232.5	230.4	174
November 09, 2023	232.25	233.95	233.95	233.95	232.25	0
November 08, 2023	231.8	231.9	231.9	232.8	231.8	3
November 07, 2023	232.7	232.95	232.95	233.15	232.7	0
November 06, 2023	233.3	233.55	233.55	233.75	233.3	1
November 03, 2023	233.9	233.45	233.45	233.9	233.35	0
November 02, 2023	232.05	233.45	233.45	233.45	232.05	0
November 01, 2023	231.05	230.9	230.9	231.05	229.75	27
October 31, 2023	229	229.45	229.45	229.85	229	476
October 30, 2023	229.25	229.3	229.3	229.65	228.85	9
October 27, 2023	230.65	228.35	228.35	230.7	228.35	121
October 26, 2023	231	231.3	231.3	231.3	230.55	0
October 25, 2023	231.9	232.4	232.4	232.4	231.9	0
October 24, 2023	231.55	232.25	232.25	232.25	231.55	0
October 23, 2023	232.15	231.75	231.75	232.15	230.65	3
October 20, 2023	233.8	232.45	232.45	234.15	232.45	1
October 19, 2023	237.4	235.6	235.6	237.4	235.6	1
October 18, 2023	241.95	239.05	239.05	241.95	239.05	2
October 17, 2023	240.9	241.85	241.85	241.85	240.9	0
October 16, 2023	241.3	241.6	241.6	241.6	240.2	14
October 13, 2023	241.95	240.2	240.2	241.95	240.2	2
October 12, 2023	242.45	241.95	241.95	243.05	241.95	0
October 11, 2023	240.85	241.2	241.2	241.95	240.85	0
October 10, 2023	239.1	241.1	241.1	241.1	239.1	0
October 09, 2023	237.3	237	237	237.65	237	6
October 06, 2023	235.85	236.65	236.65	236.65	235.7	27
October 05, 2023	234	235.05	235.05	235.05	234	0
October 04, 2023	234	233.6	233.6	235.3	233.6	0
October 03, 2023	236.25	235.15	235.15	236.25	235.15	0
October 02, 2023	239.9	236.95	236.95	240.2	236.85	27
September 29, 2023	240.65	239.65	239.65	242	239.65	0
September 28, 2023	239.75	239.85	239.85	239.85	238.8	6
September 27, 2023	239	239.15	239.15	239.15	238.8	0
September 26, 2023	239.25	239.1	239.1	239.25	239.1	3
September 25, 2023	239.8	239.8	239.8	240.9	239.35	4
September 22, 2023	240.15	240.7	240.7	242.3	240.15	0
September 21, 2023	242.35	241.2	241.2	242.65	241.2	188
September 20, 2023	242.35	243.45	243.45	243.65	242.35	2
September 19, 2023	241.35	241.7	241.7	241.7	241.35	0
September 18, 2023	243.7	241.3	241.3	243.7	241.3	0
September 15, 2023	245.4	243.95	243.95	245.4	243.95	322
September 14, 2023	238.35	242.8	242.8	242.8	238.35	0
September 13, 2023	237.15	238.15	238.15	238.15	236.85	0
September 12, 2023	238	238.1	238.1	238.4	238	7
September 11, 2023	238	237.45	237.45	238	237.25	0
September 08, 2023	236.1	236.65	236.65	236.65	235.6	11
September 07, 2023	234.1	235.8	235.8	235.8	234.1	4
September 06, 2023	235.3	235.15	235.15	235.3	234.4	0

Amundi ETF MSCI UK UCITS ETF (540K.DE) XETRA