Amundi Global Bioenergy UCITS ETF EUR Acc

CWE
🏛️ france →
353.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 393.35 395.70 393.35 395.10 0.0M
2022-12-29 392.00 392.65 392.00 392.65 0.0M
2022-12-28 402.90 403.25 395.10 395.10 0.0M
2022-12-27 399.70 402.35 399.70 402.15 0.0M
2022-12-23 389.50 395.00 389.50 395.00 0.0M
2022-12-22 397.55 400.00 395.00 395.00 0.0M
2022-12-21 389.75 394.50 389.75 394.50 0.0M
2022-12-20 381.10 388.45 381.10 388.45 0.0M
2022-12-19 385.25 389.00 385.25 389.00 0.0M
2022-12-16 387.70 387.70 381.05 381.15 0.0M
2022-12-15 390.25 391.75 386.10 386.10 0.0M
2022-12-14 396.45 396.60 391.10 391.10 0.0M
2022-12-13 389.50 396.80 389.50 395.70 0.0M
2022-12-12 383.05 389.50 381.85 389.50 0.0M
2022-12-09 387.95 390.25 387.00 388.05 0.0M
2022-12-08 393.50 393.50 392.85 392.85 0.0M
2022-12-07 396.55 396.55 391.10 396.00 0.0M
2022-12-06 406.65 406.65 399.40 403.05 0.0M
2022-12-05 414.55 415.50 413.00 413.00 0.0M
2022-12-02 414.65 418.35 412.65 418.35 0.0M
2022-12-01 423.10 423.10 420.00 420.70 0.0M
2022-11-30 422.00 425.75 422.00 422.55 0.0M
2022-11-29 420.90 422.65 420.90 422.35 0.0M
2022-11-28 418.65 418.65 413.15 416.10 0.0M
2022-11-25 427.55 429.85 426.75 426.75 0.0M
2022-11-24 426.00 426.15 423.30 424.60 0.0M
2022-11-23 431.20 434.10 423.75 425.20 0.0M
2022-11-22 419.30 428.85 419.30 428.85 0.0M
2022-11-21 420.85 424.40 407.95 408.70 0.0M
2022-11-18 424.55 425.10 416.00 420.75 0.0M
2022-11-17 422.85 426.05 420.20 420.20 0.0M
2022-11-16 431.40 433.45 426.45 426.45 0.0M
2022-11-15 429.20 429.20 425.40 428.75 0.0M
2022-11-14 433.15 433.15 429.95 431.65 0.0M
2022-11-11 427.35 430.00 427.15 428.05 0.0M
2022-11-10 424.05 426.30 419.80 423.95 0.0M
2022-11-09 436.10 437.55 428.25 428.40 0.0M
2022-11-08 441.05 441.25 437.30 437.30 0.0M
2022-11-07 437.85 444.00 437.85 443.45 0.0M
2022-11-04 443.55 448.30 437.40 437.85 0.0M
2022-11-03 431.15 441.65 430.05 441.65 0.0M
2022-11-02 438.15 438.55 431.10 435.40 0.0M
2022-11-01 435.25 438.20 434.40 438.15 0.0M
2022-10-31 425.40 434.45 422.45 428.70 0.0M
2022-10-28 420.65 427.80 420.10 422.70 0.0M
2022-10-27 415.30 428.35 415.30 427.75 0.0M
2022-10-26 413.50 417.50 411.00 417.50 0.0M
2022-10-25 417.85 417.85 413.20 413.20 0.0M
2022-10-24 412.80 420.00 412.35 418.55 0.0M
2022-10-21 409.40 415.35 408.25 415.20 0.0M
2022-10-20 410.80 414.15 410.80 412.00 0.0M
2022-10-19 396.95 405.55 395.30 405.55 0.0M
2022-10-18 397.95 400.10 392.75 392.75 0.0M
2022-10-17 399.75 401.15 398.65 399.00 0.0M
2022-10-14 407.55 409.00 397.45 399.65 0.0M
2022-10-13 394.95 404.90 394.95 404.05 0.0M
2022-10-12 393.10 396.50 390.10 391.65 0.0M
2022-10-11 395.60 395.60 388.95 394.80 0.0M
2022-10-10 400.80 404.80 398.10 398.10 0.0M
2022-10-07 404.10 407.65 404.10 407.50 0.0M
2022-10-06 392.95 400.05 392.70 400.05 0.0M
2022-10-05 387.75 396.35 385.00 395.65 0.0M
2022-10-04 379.80 386.15 379.80 386.15 0.0M
2022-10-03 365.00 376.80 365.00 376.80 0.0M
2022-09-30 364.70 367.90 364.70 365.85 0.0M
2022-09-29 365.80 367.45 360.95 360.95 0.0M
2022-09-28 356.10 363.50 355.00 363.50 0.0M
2022-09-27 356.80 359.20 355.40 359.20 0.0M
2022-09-26 356.10 359.10 353.00 356.35 0.0M
2022-09-23 380.70 380.70 359.95 359.95 0.0M
2022-09-22 378.60 385.00 378.60 383.45 0.0M
2022-09-21 384.40 388.30 384.40 385.90 0.0M
2022-09-20 381.05 382.90 377.55 378.00 0.0M
2022-09-19 378.80 381.60 372.70 380.35 0.0M
2022-09-16 390.50 390.50 381.00 381.45 0.0M
2022-09-15 400.20 401.90 389.05 391.75 0.0M
2022-09-14 391.10 399.50 391.10 398.65 0.0M
2022-09-13 392.55 396.05 392.55 392.70 0.0M
2022-09-12 385.60 395.90 385.60 394.35 0.0M
2022-09-09 382.90 387.70 382.90 387.05 0.0M
2022-09-08 382.25 383.35 380.00 383.35 0.0M
2022-09-07 388.45 390.80 378.80 381.15 0.0M
2022-09-06 398.15 398.30 391.10 392.10 0.0M
2022-09-05 399.55 402.20 399.55 400.70 0.0M
2022-09-02 386.95 393.25 386.95 392.36 0.0M
2022-09-01 390.10 390.10 383.90 385.45 0.0M
2022-08-31 397.35 397.35 384.35 391.90 0.0M
2022-08-30 410.00 413.00 395.80 395.95 0.0M
2022-08-29 409.65 412.15 401.25 411.70 0.0M
2022-08-26 410.25 410.45 405.45 405.45 0.0M
2022-08-25 408.95 411.00 408.20 409.00 0.0M
2022-08-24 406.95 407.00 402.95 403.80 0.0M
2022-08-23 394.75 402.60 393.85 402.60 0.0M
2022-08-22 387.80 390.85 384.40 390.85 0.0M
2022-08-19 385.15 388.05 384.15 387.60 0.0M
2022-08-18 375.45 385.30 375.45 382.85 0.0M
2022-08-17 374.00 374.90 371.35 373.85 0.0M
2022-08-16 373.15 377.50 372.05 372.05 0.0M
2022-08-15 377.90 377.90 366.70 370.70 0.0M
2022-08-12 374.70 377.70 373.40 374.00 0.0M
2022-08-11 364.55 370.45 364.55 370.45 0.0M
2022-08-10 364.90 364.90 358.75 362.15 0.0M
2022-08-09 358.95 366.50 358.45 362.95 0.0M
2022-08-08 359.60 360.55 356.50 360.55 0.0M
2022-08-05 351.95 357.35 346.75 357.35 0.0M
2022-08-04 362.90 364.75 355.75 355.75 0.0M
2022-08-03 370.65 373.05 367.00 367.30 0.0M
2022-08-02 368.00 370.75 366.15 370.75 0.0M
2022-08-01 374.45 375.75 366.20 367.10 0.0M
2022-07-29 364.35 377.75 364.35 375.35 0.0M
2022-07-28 366.20 369.50 361.65 364.00 0.0M
2022-07-27 359.60 363.05 359.20 362.30 0.0M
2022-07-26 357.55 364.90 357.55 359.05 0.0M
2022-07-25 344.00 355.20 344.00 355.20 0.0M
2022-07-22 348.95 350.00 347.80 348.65 0.0M
2022-07-21 353.15 353.15 345.50 345.55 0.0M
2022-07-20 350.45 352.75 348.70 351.25 0.0M
2022-07-19 345.60 346.55 342.05 346.55 0.0M
2022-07-18 341.10 346.75 341.10 345.65 0.0M
2022-07-15 331.15 341.65 331.15 337.25 0.0M
2022-07-14 340.75 340.75 328.50 328.50 0.0M
2022-07-13 340.40 341.35 339.05 339.05 0.0M
2022-07-12 344.00 344.20 338.05 340.10 0.0M
2022-07-11 342.20 345.45 342.20 344.50 0.0M
2022-07-08 345.45 350.45 345.45 347.25 0.0M
2022-07-07 335.25 348.05 335.25 348.05 0.0M
2022-07-06 340.35 341.60 326.30 329.85 0.0M
2022-07-05 355.25 355.25 334.70 334.70 0.0M
2022-07-04 348.90 354.65 348.50 354.10 0.0M
2022-07-01 339.55 347.60 339.55 343.35 0.0M
2022-06-30 348.65 348.70 344.00 344.45 0.0M
2022-06-29 357.75 360.30 351.80 351.80 0.0M
2022-06-28 351.95 360.75 351.95 356.30 0.0M
2022-06-27 338.95 346.60 338.95 346.60 0.0M
2022-06-24 334.85 344.25 332.85 342.90 0.0M
2022-06-23 343.25 346.40 336.00 336.00 0.0M
2022-06-22 351.90 351.90 343.00 345.95 0.0M
2022-06-21 352.15 358.80 350.75 358.55 0.0M
2022-06-20 342.40 346.70 342.40 346.70 0.0M
2022-06-17 365.20 365.20 341.85 341.85 0.0M
2022-06-16 381.25 381.25 365.20 365.20 0.0M
2022-06-15 389.75 390.05 384.70 385.65 0.0M
2022-06-14 394.10 397.25 391.10 395.50 0.0M
2022-06-13 401.00 401.00 382.80 388.40 0.0M
2022-06-10 409.35 411.25 404.65 404.65 0.0M
2022-06-09 416.70 417.10 411.80 412.50 0.0M
2022-06-08 415.30 417.25 414.20 417.10 0.0M
2022-06-07 404.75 411.60 404.75 410.65 0.0M
2022-06-06 404.55 407.90 404.55 405.20 0.0M
2022-06-03 398.50 403.80 397.60 402.50 0.0M
2022-06-02 401.45 401.45 398.20 399.70 0.0M
2022-06-01 398.20 400.85 397.70 398.45 0.0M
2022-05-31 402.55 407.35 400.55 400.55 0.0M
2022-05-30 402.00 402.00 398.55 400.45 0.0M
2022-05-27 395.35 398.65 393.00 398.65 0.0M
2022-05-26 392.10 396.05 391.75 395.90 0.0M
2022-05-25 387.50 390.00 386.20 389.45 0.0M
2022-05-24 380.40 382.05 377.55 377.65 0.0M
2022-05-23 384.95 385.20 380.05 385.20 0.0M
2022-05-20 382.35 384.00 378.70 378.80 0.0M
2022-05-19 382.80 382.80 373.60 376.35 0.0M
2022-05-18 387.50 390.60 382.70 382.70 0.0M
2022-05-17 387.60 389.20 385.90 387.35 0.0M
2022-05-16 375.30 385.10 375.30 384.05 0.0M
2022-05-13 368.15 376.95 368.00 376.95 0.0M
2022-05-12 361.85 365.40 359.45 363.40 0.0M
2022-05-11 360.35 371.75 360.05 371.75 0.0M
2022-05-10 355.40 359.05 354.45 356.80 0.0M
2022-05-09 378.65 380.60 360.00 360.00 0.0M
2022-05-06 376.00 379.20 373.20 377.50 0.0M
2022-05-05 379.00 381.80 373.50 373.50 0.0M
2022-05-04 368.60 374.15 368.60 368.60 0.0M
2022-05-03 357.45 367.20 356.15 367.20 0.0M
2022-05-02 354.45 356.15 351.00 353.00 0.0M
2022-04-29 360.50 363.20 358.85 360.70 0.0M
2022-04-28 351.85 356.50 351.85 355.25 0.0M
2022-04-27 346.00 349.00 345.20 348.85 0.0M
2022-04-26 341.90 347.95 339.20 347.95 0.0M
2022-04-25 346.10 346.10 334.50 334.50 0.0M
2022-04-22 358.65 358.70 354.90 354.90 0.0M
2022-04-21 368.10 369.25 367.00 367.00 0.0M
2022-04-20 368.55 369.10 363.40 366.70 0.0M
2022-04-19 371.85 371.85 366.60 366.60 0.0M
2022-04-14 359.30 365.75 359.30 364.00 0.0M
2022-04-13 358.65 362.80 358.65 360.05 0.0M
2022-04-12 352.80 361.35 351.75 361.35 0.0M
2022-04-11 358.00 358.05 353.25 353.25 0.0M
2022-04-08 353.50 359.30 353.00 359.30 0.0M
2022-04-07 347.65 349.00 344.80 345.55 0.0M
2022-04-06 351.15 351.15 348.80 348.80 0.0M
2022-04-05 350.00 353.35 349.00 351.30 0.0M
2022-04-04 347.35 350.00 346.00 347.10 0.0M
2022-04-01 341.75 348.00 341.70 346.60 0.0M
2022-03-31 339.60 346.25 339.00 346.25 0.0M
2022-03-30 340.85 344.90 340.85 344.10 0.0M
2022-03-29 349.90 351.20 332.80 337.40 0.0M
2022-03-28 352.00 352.00 345.75 346.75 0.0M
2022-03-25 347.20 353.80 344.25 353.25 0.0M
2022-03-24 349.60 349.95 347.05 347.20 0.0M
2022-03-23 342.10 348.30 340.55 346.20 0.0M
2022-03-22 344.70 344.70 335.90 337.30 0.0M
2022-03-21 331.60 340.70 331.60 339.75 0.0M
2022-03-18 328.20 329.55 327.45 328.00 0.0M
2022-03-17 320.95 327.05 320.95 326.80 0.0M
2022-03-16 328.55 328.55 320.65 320.85 0.0M
2022-03-15 322.35 324.30 317.00 324.30 0.0M
2022-03-14 336.00 336.00 327.00 329.50 0.0M
2022-03-11 344.00 344.05 337.05 339.75 0.0M
2022-03-10 330.75 338.45 330.75 338.20 0.0M
2022-03-09 348.10 348.95 332.00 336.60 0.0M
2022-03-08 340.05 352.25 340.05 351.65 0.0M
2022-03-07 343.15 347.90 337.75 342.75 0.0M
2022-03-04 327.00 332.10 323.70 327.95 0.0M
2022-03-03 332.20 334.90 325.45 326.35 0.0M
2022-03-02 323.60 330.00 323.60 326.50 0.0M
2022-03-01 316.65 321.30 315.95 318.65 0.0M
2022-02-28 311.90 312.45 306.70 312.45 0.0M
2022-02-25 305.40 307.80 301.55 307.35 0.0M
2022-02-24 309.90 314.25 304.70 304.70 0.0M
2022-02-23 304.45 304.95 300.90 303.30 0.0M
2022-02-22 308.40 311.00 304.25 304.65 0.0M
2022-02-21 306.30 306.30 302.95 304.45 0.0M
2022-02-18 307.45 307.50 303.95 305.15 0.0M
2022-02-17 308.95 309.40 304.85 307.45 0.0M
2022-02-16 305.00 310.90 305.00 309.40 0.0M
2022-02-15 309.00 309.00 300.10 305.30 0.0M
2022-02-14 315.00 315.00 308.20 308.65 0.0M
2022-02-11 305.50 312.45 305.50 311.50 0.0M
2022-02-10 306.40 311.15 306.40 308.35 0.0M
2022-02-09 304.75 308.25 303.45 307.85 0.0M
2022-02-08 312.05 312.55 304.05 304.05 0.0M
2022-02-07 306.45 311.20 304.90 309.85 0.0M
2022-02-04 304.55 311.35 303.20 306.70 0.0M
2022-02-03 306.90 306.90 301.00 301.65 0.0M
2022-02-02 307.55 307.55 304.80 305.15 0.0M
2022-02-01 299.30 307.75 298.00 307.75 0.0M
2022-01-31 301.00 302.10 297.80 298.20 0.0M
2022-01-28 302.65 302.65 297.35 299.65 0.0M
2022-01-27 297.15 306.75 297.15 302.80 0.0M
2022-01-26 295.75 300.85 295.75 299.60 0.0M
2022-01-25 282.85 289.30 281.05 289.10 0.0M
2022-01-24 287.05 287.45 275.45 277.70 0.0M
2022-01-21 291.45 291.45 283.25 288.45 0.0M
2022-01-20 294.90 296.80 291.30 296.80 0.0M
2022-01-19 297.30 298.70 294.50 294.90 0.0M
2022-01-18 294.55 298.55 294.15 294.95 0.0M
2022-01-17 292.40 293.95 292.30 293.95 0.0M
2022-01-14 285.65 290.00 285.65 289.50 0.0M
2022-01-13 286.25 288.25 286.25 287.80 0.0M
2022-01-12 286.40 288.20 286.20 286.90 0.0M
2022-01-11 278.20 281.85 278.20 281.85 0.0M
2022-01-10 278.75 280.70 276.85 277.15 0.0M
2022-01-07 275.30 277.45 275.30 277.45 0.0M
2022-01-06 270.70 275.00 270.70 274.35 0.0M
2022-01-05 270.90 274.85 270.90 273.55 0.0M
2022-01-04 264.60 270.85 264.60 269.55 0.0M
2022-01-03 257.60 262.95 256.50 262.60 0.0M