Hanetf Icav Iclma Gbl Decrb Enblrs Ucits Etf Acc Usd

(CLMA)
Sector: n/a
$6.29
$0.08 1.28
Last updated: 12:33:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $6.17 $6.21 $6.14 $6.19 217
21/11/2024 $6.17 $6.19 $6.17 $6.19 152
20/11/2024 $6.16 $6.16 $6.12 $6.12 450
19/11/2024 $6.25 $6.16 $6.14 $6.16 1
18/11/2024 $6.25 $6.19 $6.13 $6.18 0
15/11/2024 $6.25 $6.24 $6.10 $6.24 0
14/11/2024 $6.25 $6.27 $6.24 $6.24 83
13/11/2024 $6.22 $6.24 $6.22 $6.23 34,040
12/11/2024 $6.33 $6.41 $6.23 $6.23 0
11/11/2024 $6.33 $6.42 $6.37 $6.39 0
08/11/2024 $6.33 $6.37 $6.33 $6.37 57
07/11/2024 $6.43 $6.45 $6.37 $6.45 23
06/11/2024 $6.58 $6.58 $6.38 $6.38 300
05/11/2024 $6.45 $6.58 $6.46 $6.54 0
04/11/2024 $6.45 $6.58 $6.56 $6.58 5
01/11/2024 $6.45 $6.57 $6.33 $6.49 0
31/10/2024 $6.45 $6.45 $6.44 $6.44 60
30/10/2024 $6.55 $6.55 $6.54 $6.57 1,700
29/10/2024 $6.59 $6.73 $6.54 $6.57 0
28/10/2024 $6.59 $6.73 $6.60 $6.73 0
25/10/2024 $6.59 $6.62 $6.60 $6.60 118
24/10/2024 $6.59 $6.59 $6.46 $6.53 6
23/10/2024 $6.54 $6.54 $6.53 $6.53 150
22/10/2024 $6.63 $6.59 $6.51 $6.52 0
21/10/2024 $6.63 $6.63 $6.58 $6.58 8
18/10/2024 $6.67 $6.66 $6.63 $6.64 0
17/10/2024 $6.67 $6.70 $6.63 $6.63 244
16/10/2024 $6.68 $6.66 $6.58 $6.65 0
15/10/2024 $6.68 $6.73 $6.62 $6.65 0
14/10/2024 $6.68 $6.73 $6.68 $6.73 6,150
11/10/2024 $6.71 $6.72 $6.67 $6.72 18
10/10/2024 $6.71 $6.71 $6.65 $6.66 7
09/10/2024 $6.74 $6.75 $6.68 $6.72 0
08/10/2024 $6.74 $6.79 $6.69 $6.72 0
07/10/2024 $6.74 $6.79 $6.74 $6.79 150
04/10/2024 $6.76 $6.75 $6.68 $6.71 24,101
03/10/2024 $6.76 $6.76 $6.69 $6.69 182
02/10/2024 $6.75 $6.78 $6.75 $6.78 122
01/10/2024 $6.82 $6.91 $6.77 $6.82 0
30/09/2024 $6.82 $6.96 $6.91 $6.91 9
27/09/2024 $6.82 $6.95 $6.82 $6.95 330
26/09/2024 $6.86 $6.86 $6.85 $6.85 16
25/09/2024 $6.76 $6.78 $6.74 $6.74 0
24/09/2024 $6.76 $6.79 $6.67 $6.76 0
23/09/2024 $6.76 $6.73 $6.57 $6.67 0
20/09/2024 $6.76 $6.72 $6.58 $6.63 0
19/09/2024 $6.76 $6.77 $6.72 $6.63 164
18/09/2024 $6.49 $6.66 $6.61 $6.63 0
17/09/2024 $6.49 $6.65 $6.58 $6.65 1
16/09/2024 $6.49 $6.51 $6.49 $6.51 25
13/09/2024 $6.45 $6.52 $6.45 $6.39 116
12/09/2024 $6.25 $6.42 $6.26 $6.26 0
11/09/2024 $6.25 $6.26 $6.24 $6.20 170
10/09/2024 $6.41 $6.25 $6.17 $6.20 0
09/09/2024 $6.41 $6.40 $6.21 $6.23 0
06/09/2024 $6.41 $6.39 $6.19 $6.24 0
05/09/2024 $6.41 $6.45 $6.25 $6.33 0
04/09/2024 $6.41 $6.42 $6.25 $6.35 0
03/09/2024 $6.41 $6.42 $6.40 $6.42 1,446
02/09/2024 $6.49 $6.59 $6.51 $6.58 0
30/08/2024 $6.49 $6.55 $6.51 $6.53 36
29/08/2024 $6.49 $6.54 $6.49 $6.54 677
28/08/2024 $6.44 $6.53 $6.47 $6.48 0
27/08/2024 $6.44 $6.56 $6.48 $6.50 0
26/08/2024 $6.44 $6.44 $6.41 $6.41 18,009
23/08/2024 $6.44 $6.44 $6.41 $6.41 18,009
22/08/2024 $6.44 $6.44 $6.41 $6.41 18,009
21/08/2024 $6.39 $6.43 $6.39 $6.43 5,455
20/08/2024 $6.33 $6.40 $6.38 $6.38 18,000
19/08/2024 $6.33 $6.39 $6.32 $6.35 2,201
16/08/2024 $6.16 $6.43 $6.28 $6.35 0
15/08/2024 $6.16 $6.41 $6.23 $6.39 0
14/08/2024 $6.16 $6.45 $6.20 $6.31 0
13/08/2024 $6.16 $6.26 $6.19 $6.26 3
12/08/2024 $6.16 $6.29 $6.07 $6.17 0
09/08/2024 $6.16 $6.27 $6.17 $6.21 0
08/08/2024 $6.16 $6.21 $6.16 $6.21 21
07/08/2024 $6.14 $6.26 $6.15 $6.26 2
06/08/2024 $6.06 $6.20 $6.06 $6.14 0
05/08/2024 $6.06 $6.13 $6.03 $6.13 182
02/08/2024 $6.55 $6.46 $6.20 $6.24 0
01/08/2024 $6.55 $6.65 $6.43 $6.46 0
31/07/2024 $6.55 $6.60 $6.55 $6.60 90
30/07/2024 $6.38 $6.50 $6.42 $6.43 0
29/07/2024 $6.38 $6.58 $6.40 $6.46 0
26/07/2024 $6.38 $6.47 $6.44 $6.38 15
25/07/2024 $6.38 $6.38 $6.37 $6.38 210
24/07/2024 $6.47 $6.47 $6.44 $6.44 394
23/07/2024 $6.42 $6.51 $6.45 $6.49 0
22/07/2024 $6.42 $6.47 $6.42 $6.47 400
19/07/2024 $6.41 $6.41 $6.41 $6.41 333
18/07/2024 $6.60 $6.60 $6.54 $6.55 13,408
17/07/2024 $6.65 $6.67 $6.59 $6.60 0
16/07/2024 $6.65 $6.70 $6.46 $6.60 0
15/07/2024 $6.65 $6.65 $6.59 $6.59 150
12/07/2024 $6.62 $6.69 $6.61 $6.69 336
11/07/2024 $6.53 $6.57 $6.53 $6.57 646
10/07/2024 $6.36 $6.39 $6.30 $6.37 0
09/07/2024 $6.36 $6.34 $6.30 $6.30 6,000
08/07/2024 $6.36 $6.44 $6.30 $6.38 0
05/07/2024 $6.36 $6.46 $6.27 $6.33 0
04/07/2024 $6.36 $6.36 $6.35 $6.35 90
03/07/2024 $6.28 $6.39 $6.18 $6.32 0
02/07/2024 $6.28 $6.25 $6.20 $6.20 10
01/07/2024 $6.28 $6.28 $6.21 $6.21 17,283
28/06/2024 $6.25 $6.30 $6.25 $6.25 1
27/06/2024 $6.25 $6.28 $6.25 $6.26 2,283
26/06/2024 $6.41 $6.32 $6.23 $6.24 0
25/06/2024 $6.41 $6.35 $6.21 $6.28 0
24/06/2024 $6.41 $6.36 $6.29 $6.35 0
21/06/2024 $6.41 $6.37 $6.26 $6.29 0
20/06/2024 $6.41 $6.41 $6.35 $6.35 496
19/06/2024 $6.39 $6.39 $6.36 $6.36 328
18/06/2024 $6.35 $6.37 $6.27 $6.36 0
17/06/2024 $6.35 $6.35 $6.31 $6.31 517
14/06/2024 $6.52 $6.48 $6.32 $6.35 0
13/06/2024 $6.52 $6.59 $6.47 $6.47 437
12/06/2024 $6.64 $6.64 $6.62 $6.63 705
11/06/2024 $6.69 $6.57 $6.46 $6.48 0
10/06/2024 $6.69 $6.58 $6.47 $6.53 0
07/06/2024 $6.69 $6.70 $6.48 $6.58 0
06/06/2024 $6.69 $6.69 $6.65 $6.65 60
05/06/2024 $6.62 $6.67 $6.62 $6.67 1
04/06/2024 $6.62 $6.62 $6.62 $6.62 2
03/06/2024 $6.61 $6.70 $6.68 $6.70 33
31/05/2024 $6.61 $6.72 $6.58 $6.62 0
30/05/2024 $6.61 $6.64 $6.59 $6.64 797
29/05/2024 $6.64 $6.69 $6.58 $6.58 301
28/05/2024 $6.69 $6.80 $6.73 $6.73 55
27/05/2024 $6.69 $6.69 $6.54 $6.64 0