Amundi Index Equity Global Multi Smart Allocation Scientific Beta UCITS ETF (ETR:SM8T)
Germany · Delayed Price · Currency is EUR 670.10
0.00 (0.00%)
Jan 16, 2025, 5:36 PM CET
ETR:SM8T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2025 | 668.90 | 670.10 | 667.70 | 670.10 | 670.10 | 0.45% | 104 |
| Jan 15, 2025 | 659.20 | 667.10 | 658.80 | 667.10 | 667.10 | 1.41% | 279 |
| Jan 14, 2025 | 659.10 | 660.80 | 657.80 | 657.80 | 657.80 | -0.02% | 463 |
| Jan 13, 2025 | 654.50 | 657.90 | 652.50 | 657.90 | 657.90 | 0.12% | 136 |
| Jan 10, 2025 | 661.10 | 661.10 | 656.90 | 657.10 | 657.10 | -0.71% | 306 |
| Jan 9, 2025 | 660.60 | 662.30 | 660.30 | 661.80 | 661.80 | 0.21% | 51 |
| Jan 8, 2025 | 660.30 | 661.20 | 658.30 | 660.40 | 660.40 | 0.03% | 92 |
| Jan 7, 2025 | 657.40 | 660.40 | 656.40 | 660.20 | 660.20 | -0.38% | 201 |
| Jan 6, 2025 | 660.40 | 662.70 | 657.60 | 662.70 | 662.70 | 0.15% | 139 |
| Jan 3, 2025 | 660.20 | 661.70 | 656.60 | 661.70 | 661.70 | -0.54% | 166 |
| Jan 2, 2025 | 658.80 | 665.30 | 658.50 | 665.30 | 665.30 | 2.18% | 27 |
| Dec 30, 2024 | 654.60 | 656.40 | 651.10 | 651.10 | 651.10 | -0.94% | 51 |
| Dec 27, 2024 | 658.00 | 658.00 | 654.70 | 657.30 | 657.30 | 0.84% | 131 |
| Dec 23, 2024 | 656.10 | 656.10 | 651.80 | 651.80 | 651.80 | -0.37% | 202 |
| Dec 20, 2024 | 648.20 | 654.20 | 642.60 | 654.20 | 654.20 | 0.40% | 242 |
| Dec 19, 2024 | 651.20 | 651.60 | 651.00 | 651.60 | 651.60 | -1.59% | 2 |
| Dec 18, 2024 | 662.30 | 663.00 | 662.10 | 662.10 | 662.10 | -0.96% | 30 |
| Dec 17, 2024 | 663.60 | 668.50 | 663.60 | 668.50 | 668.50 | -0.03% | 6 |
| Dec 16, 2024 | 667.70 | 668.70 | 667.70 | 668.70 | 668.70 | -0.27% | 4 |
| Dec 13, 2024 | 672.30 | 672.30 | 668.20 | 670.50 | 670.50 | -0.16% | 9 |
| Dec 12, 2024 | 671.00 | 671.60 | 671.00 | 671.60 | 671.60 | -0.12% | - |
| Dec 11, 2024 | 671.00 | 672.40 | 670.80 | 672.40 | 672.40 | -0.03% | - |
| Dec 10, 2024 | 672.30 | 673.50 | 672.30 | 672.60 | 672.60 | 0.01% | - |
| Dec 9, 2024 | 675.50 | 675.90 | 672.50 | 672.50 | 672.50 | -0.31% | 1 |
| Dec 6, 2024 | 674.00 | 676.70 | 674.00 | 674.60 | 674.60 | -0.12% | 76 |
| Dec 5, 2024 | 677.80 | 678.00 | 675.40 | 675.40 | 675.40 | -0.34% | 6 |
| Dec 4, 2024 | 679.10 | 679.90 | 676.60 | 677.70 | 677.70 | -0.15% | 406 |
| Dec 3, 2024 | 680.20 | 680.20 | 677.00 | 678.70 | 678.70 | -0.47% | 22 |
| Dec 2, 2024 | 680.20 | 681.90 | 679.30 | 681.90 | 681.90 | 0.62% | 191 |
| Nov 29, 2024 | 675.70 | 678.10 | 675.70 | 677.70 | 677.70 | -0.09% | 4 |
| Nov 28, 2024 | 676.10 | 678.30 | 675.10 | 678.30 | 678.30 | 0.62% | 36 |
| Nov 27, 2024 | 677.10 | 677.10 | 674.10 | 674.10 | 674.10 | -0.43% | 16 |
| Nov 26, 2024 | 677.60 | 677.60 | 675.80 | 677.00 | 677.00 | -0.18% | 23 |
| Nov 25, 2024 | 678.20 | 678.20 | 676.90 | 678.20 | 678.20 | - | 7 |
| Nov 22, 2024 | 670.70 | 678.20 | 670.70 | 678.20 | 678.20 | 1.53% | - |
| Nov 21, 2024 | 659.90 | 668.00 | 659.90 | 668.00 | 668.00 | 1.67% | - |
| Nov 20, 2024 | 658.40 | 658.40 | 657.00 | 657.00 | 657.00 | -0.06% | - |
| Nov 19, 2024 | 658.30 | 658.30 | 650.70 | 657.40 | 657.40 | -0.06% | 28 |
| Nov 18, 2024 | 656.10 | 657.80 | 656.10 | 657.80 | 657.80 | 0.35% | - |
| Nov 15, 2024 | 657.90 | 659.40 | 655.50 | 655.50 | 655.50 | -1.12% | 22 |
| Nov 14, 2024 | 663.50 | 665.50 | 662.90 | 662.90 | 662.90 | -0.06% | 10 |
| Nov 13, 2024 | 659.20 | 663.30 | 657.40 | 663.30 | 663.30 | 0.44% | 6 |
| Nov 12, 2024 | 662.90 | 663.60 | 660.40 | 660.40 | 660.40 | -0.57% | - |
| Nov 11, 2024 | 659.60 | 664.20 | 659.60 | 664.20 | 664.20 | 1.27% | 2 |
| Nov 8, 2024 | 652.60 | 655.90 | 651.30 | 655.90 | 655.90 | 0.72% | - |
| Nov 7, 2024 | 650.90 | 653.80 | 650.90 | 651.20 | 651.20 | 0.26% | 30 |
| Nov 6, 2024 | 649.60 | 654.70 | 648.10 | 649.50 | 649.50 | 2.75% | 13 |
| Nov 5, 2024 | 627.90 | 632.10 | 627.70 | 632.10 | 632.10 | 0.89% | 597 |
| Nov 4, 2024 | 626.70 | 628.30 | 625.20 | 626.50 | 626.50 | -0.63% | 43 |
| Nov 1, 2024 | 626.90 | 630.70 | 626.90 | 630.50 | 630.50 | 0.46% | 14 |