Amundi ETF MSCI Spain UCITS ETF - CS1.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33,206.63	33,077.5	33,077.5	33,225	32,910	889
August 14, 2025	32,540	32,752.5	32,752.5	32,815	32,420	352
August 13, 2025	32,430	32,495	32,495	32,545	32,190	650
August 12, 2025	32,400	32,255	32,255	32,400	32,070	84
August 11, 2025	32,415	32,180	32,180	32,415	31,975	710
August 08, 2025	32,120	32,252.5	32,252.5	32,252.5	32,070	303
August 07, 2025	32,090	31,907.5	31,907.5	32,090	31,800	414
August 06, 2025	31,605	31,740	31,740	31,760	31,435	37
August 05, 2025	31,585	31,435	31,435	31,585	31,150	1,084
August 04, 2025	31,045	31,372.5	31,372.5	31,375	30,805	406
August 01, 2025	31,220	30,865	30,865	31,220	30,690	222
July 31, 2025	31,435	31,192.5	31,192.5	31,600	31,192.5	309
July 30, 2025	31,265	31,155	31,155	31,265	30,740	133
July 29, 2025	31,005	31,075	31,075	31,260	30,770	262
July 28, 2025	31,400	30,895	30,895	31,510	30,853.25	115
July 25, 2025	31,135	31,150	31,150	31,170	30,920	71
July 24, 2025	30,936.25	31,075	31,075	31,105	30,720	292
July 23, 2025	30,580	30,462.5	30,462.5	30,855	30,315	1,071
July 22, 2025	30,335	30,520	30,520	30,520	30,335	37
July 21, 2025	30,413.15	30,467.5	30,467.5	30,475	30,190	311
July 18, 2025	30,570	30,380	30,380	30,570	30,297.75	106
July 17, 2025	30,135	30,320	30,320	30,385	30,135	27
July 16, 2025	30,305	30,250	30,250	30,440	30,065	152
July 15, 2025	30,765	30,132.5	30,132.5	30,770	30,110	425
July 14, 2025	30,265	30,582.5	30,582.5	30,582.5	30,110	408
July 11, 2025	30,505	30,365	30,365	30,510	30,265	281
July 10, 2025	30,955	30,517.5	30,517.5	30,955	30,517.5	422
July 09, 2025	30,580.05	30,732.5	30,732.5	30,775	30,550	883
July 08, 2025	30,585	30,405	30,405	30,585	30,340	445
July 07, 2025	30,295	30,267.5	30,267.5	30,315	30,080	1,945
July 04, 2025	30,515	30,210	30,210	30,550	30,055	163
July 03, 2025	30,340	30,405	30,405	30,427.25	30,185	190
July 02, 2025	30,130	30,255	30,255	30,307.25	30,000	303
July 01, 2025	30,030	29,900	29,900	30,030	29,870	527
June 30, 2025	29,875	29,865	29,865	29,875	29,585	183
June 27, 2025	29,490	29,670	29,670	29,670	29,420	45
June 26, 2025	29,475	29,275	29,275	29,475	29,215	871
June 25, 2025	29,810	29,320	29,320	29,810	29,289.82	1,747
June 24, 2025	29,710	29,775	29,775	29,895	29,611.67	1,258
June 23, 2025	29,395	29,435	29,435	29,550	29,170	574
June 20, 2025	29,445	29,452.5	29,452.5	29,525	29,210	395
June 19, 2025	29,355	29,197.5	29,197.5	29,595	29,197.5	1,156
June 18, 2025	29,577.8	29,647.5	29,647.5	29,735	29,478	4,816
June 17, 2025	29,713.89	29,535	29,535	29,770	29,407.5	1,461
June 16, 2025	29,600	29,867.5	29,867.5	29,882	29,510	976
June 13, 2025	29,405	29,380	29,380	29,625	29,255	878
June 12, 2025	29,820	29,827.5	29,827.5	29,915	29,595	735
June 11, 2025	29,790.75	29,805	29,805	29,960	29,670	612
June 10, 2025	30,000	29,965	29,965	30,045	29,885	278
June 09, 2025	29,780	29,730	29,730	29,915	29,710	513
June 06, 2025	29,800	29,782.5	29,782.5	29,855	29,710	263
June 05, 2025	29,525	29,700	29,700	29,706.11	29,390	573
June 04, 2025	29,750	29,575	29,575	29,750	29,365	654
June 03, 2025	30,005	29,600	29,600	30,005	29,450	727
June 02, 2025	29,635	29,807.5	29,807.5	29,855	29,450	229
May 30, 2025	29,615	29,620	29,620	29,710	29,575	119
May 29, 2025	29,410	29,590	29,590	29,650	29,385	1,079
May 28, 2025	29,695	29,415	29,415	29,740	29,395	688
May 27, 2025	29,705	29,692.5	29,692.5	29,820	29,500	3,354
May 23, 2025	29,975	29,412.5	29,412.5	29,995	28,955	2,458

Amundi ETF MSCI Spain UCITS ETF (CS1.L) LSE