Amundi MSCI World Financials UCITS ETF EUR Acc

LYPD
🏛️ france →
344.80
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
2025-09-26 343.76 343.96 343.67 344.80 0.0M
2025-09-25 341.75 341.75 341.33 342.07 0.0M
2025-09-24 342.07 343.76 341.96 343.02 0.0M
2025-09-23 343.28 343.28 343.28 344.31 0.0M
2025-09-22 344.65 344.65 343.05 343.59 0.0M
2025-09-19 343.38 344.53 343.38 344.53 0.0M
2025-09-18 343.08 343.22 343.08 343.72 0.0M
2025-09-17 340.00 341.22 339.92 341.19 0.0M
2025-09-16 341.70 342.17 338.74 338.84 0.0M
2025-09-15 345.02 345.02 344.59 343.86 0.0M
2025-09-12 344.02 344.13 344.01 343.52 0.0M
2025-09-11 341.28 343.30 341.28 343.71 0.0M
2025-09-10 342.01 342.04 340.73 340.59 0.0M
2025-09-09 339.83 342.66 338.44 342.66 0.0M
2025-09-08 340.04 340.04 338.62 338.99 0.0M
2025-09-05 344.46 345.06 343.37 337.65 0.0M
2025-09-04 341.29 342.12 341.29 343.49 0.0M
2025-09-03 339.95 339.95 339.42 339.41 0.0M
2025-09-02 343.53 343.53 340.04 340.04 0.0M
2025-09-01 343.02 343.81 342.53 343.49 0.0M
2025-08-29 343.99 343.99 342.65 342.78 0.0M
2025-08-28 343.95 345.28 343.95 343.30 0.0M
2025-08-27 344.46 344.50 344.46 345.11 0.0M
2025-08-26 342.31 342.31 342.31 341.58 0.0M
2025-08-25 343.13 343.58 343.13 342.78 0.0M
2025-08-22 342.32 343.83 342.32 343.79 0.0M
2025-08-21 340.73 340.73 340.69 341.54 0.0M
2025-08-20 340.01 340.01 340.01 340.93 0.0M
2025-08-19 339.16 339.44 339.16 339.98 0.0M
2025-08-18 337.48 338.42 333.50 338.80 0.0M
2025-08-15 342.32 343.07 342.32 339.45 0.0M
2025-08-14 340.00 340.00 340.00 340.28 0.0M
2025-08-13 338.37 338.92 337.93 338.18 0.0M
2025-08-12 336.88 336.88 336.88 337.66 0.0M
2025-08-11 335.93 339.85 335.93 336.92 0.0M
2025-08-08 332.50 334.16 332.50 334.32 0.0M
2025-08-07 333.88 333.88 333.76 333.62 0.0M
2025-08-06 333.94 334.51 332.84 333.58 0.0M
2025-08-05 334.84 335.06 331.99 331.67 0.0M
2025-08-04 327.84 327.84 327.84 332.69 0.0M
2025-08-01 337.41 337.41 326.77 328.58 0.0M
2025-07-31 339.85 339.85 339.58 339.23 0.0M
2025-07-30 335.27 338.16 335.27 339.45 0.0M
2025-07-29 338.43 338.94 338.43 338.94 0.0M
2025-07-28 337.04 337.57 337.04 336.55 0.0M
2025-07-25 334.49 334.49 334.00 334.07 0.0M
2025-07-24 334.58 334.58 334.58 335.03 0.0M
2025-07-23 332.60 333.90 331.82 333.77 0.0M
2025-07-22 331.00 331.00 329.87 330.04 0.0M
2025-07-21 333.22 333.22 332.48 332.08 0.0M
2025-07-18 333.06 333.33 332.19 331.71 0.0M
2025-07-17 330.26 330.26 329.90 331.45 0.0M
2025-07-16 328.03 328.03 327.00 325.87 0.0M
2025-07-15 331.01 331.01 331.01 328.83 0.0M
2025-07-14 327.56 327.56 327.56 330.30 0.0M
2025-07-11 329.84 329.95 329.84 328.84 0.0M
2025-07-10 330.01 330.01 329.22 331.83 0.0M
2025-07-09 329.06 330.59 329.06 329.69 0.0M
2025-07-08 328.75 329.34 328.75 328.55 0.0M
2025-07-07 329.64 331.53 329.30 329.77 0.0M
2025-07-04 329.49 329.49 329.49 328.01 0.0M
2025-07-03 327.51 327.51 327.51 330.41 0.0M
2025-07-02 329.05 329.05 329.05 326.53 0.0M
2025-07-01 327.35 327.35 327.35 326.42 0.0M
2025-06-30 327.50 327.50 327.38 326.58 0.0M
2025-06-27 326.53 326.53 325.94 326.85 0.0M
2025-06-26 325.31 325.31 325.31 324.93 0.0M
2025-06-25 326.28 326.28 324.75 324.25 0.0M
2025-06-24 325.44 325.44 325.32 325.04 0.0M
2025-06-23 320.57 321.00 319.91 319.91 0.0M
2025-06-20 319.46 319.46 319.46 321.00 0.0M
2025-06-19 320.95 320.95 320.18 318.80 0.0M
2025-06-18 321.62 321.62 321.62 321.79 0.0M
2025-06-17 320.49 320.49 319.02 319.56 0.0M
2025-06-16 319.36 322.06 319.36 322.06 0.0M
2025-06-13 319.41 319.41 319.31 319.68 0.0M
2025-06-12 324.42 324.42 320.03 322.42 0.0M
2025-06-11 328.19 328.19 326.40 327.56 0.0M
2025-06-10 328.65 328.65 328.34 327.50 0.0M
2025-06-09 331.07 331.07 328.21 328.25 0.0M
2025-06-06 326.38 328.00 326.38 329.79 0.0M
2025-06-05 326.77 327.73 326.77 326.55 0.0M
2025-06-04 329.85 329.85 327.38 327.28 0.0M
2025-06-03 327.06 327.06 325.43 327.68 0.0M
2025-06-02 325.68 325.68 325.28 325.05 0.0M
2025-05-30 327.38 327.38 327.38 326.95 0.0M
2025-05-29 330.23 330.85 326.67 325.83 0.0M
2025-05-28 328.66 328.66 325.82 325.82 0.0M
2025-05-27 326.52 327.56 325.00 327.19 0.0M
2025-05-26 325.79 325.94 325.01 324.78 0.0M
2025-05-23 325.16 325.16 318.14 322.33 0.0M
2025-05-22 324.36 324.36 324.36 325.03 0.0M
2025-05-21 329.04 329.04 327.11 326.89 0.0M
2025-05-20 330.45 330.45 330.07 330.69 0.0M
2025-05-19 330.02 330.02 330.02 329.91 0.0M
2025-05-16 329.73 331.00 329.73 331.99 0.0M
2025-05-15 326.92 327.84 326.92 329.23 0.0M
2025-05-14 328.54 328.54 327.19 327.91 0.0M
2025-05-13 327.80 327.80 327.80 329.05 0.0M
2025-05-12 327.46 328.39 327.46 328.39 0.0M
2025-05-09 319.39 320.57 319.28 319.47 0.0M
2025-05-08 317.53 319.62 317.53 319.71 0.0M
2025-05-07 314.38 315.15 314.38 315.15 0.0M
2025-05-06 314.12 314.52 313.60 314.73 0.0M
2025-05-05 314.14 314.54 313.71 315.96 0.0M
2025-05-02 311.44 311.95 311.44 313.96 0.0M
2025-04-30 309.21 309.37 307.28 307.28 0.0M
2025-04-29 306.55 306.55 305.84 307.10 0.0M
2025-04-28 306.70 306.72 305.50 305.50 0.0M
2025-04-25 311.00 311.00 304.26 304.87 0.0M
2025-04-24 302.24 302.24 301.00 304.24 0.0M
2025-04-23 302.46 302.46 302.21 303.42 0.0M
2025-04-22 292.36 292.36 290.31 293.97 0.0M
2025-04-17 296.55 296.55 296.30 295.35 0.0M
2025-04-16 295.89 296.55 295.89 297.43 0.0M
2025-04-15 295.35 300.00 295.35 298.65 0.0M
2025-04-14 291.25 294.19 291.25 293.16 0.0M
2025-04-11 288.78 288.78 283.53 284.65 0.0M
2025-04-10 303.84 303.84 289.84 288.52 0.0M
2025-04-09 291.00 291.00 270.36 277.18 0.0M
2025-04-08 288.91 293.66 285.95 289.78 0.0M
2025-04-07 267.01 288.00 266.83 279.45 0.0M
2025-04-04 299.86 299.86 287.94 289.37 0.0M
2025-04-03 314.53 314.53 305.49 307.70 0.0M
2025-04-02 325.00 325.00 322.02 324.77 0.0M
2025-04-01 324.47 324.47 323.77 325.20 0.0M
2025-03-31 320.40 321.35 318.08 321.62 0.0M
2025-03-28 328.29 329.02 328.29 322.95 0.0M
2025-03-27 330.28 331.16 329.80 329.94 0.0M
2025-03-26 332.35 332.35 330.99 330.99 0.0M
2025-03-25 328.93 328.93 328.93 330.31 0.0M
2025-03-24 325.79 326.46 325.79 328.68 0.0M
2025-03-21 324.50 324.50 323.60 324.18 0.0M
2025-03-20 324.49 325.00 323.14 324.88 0.0M
2025-03-19 319.56 323.49 319.56 322.77 0.0M
2025-03-18 318.96 320.72 318.96 320.00 0.0M
2025-03-17 316.29 318.38 315.19 318.27 0.0M
2025-03-14 311.85 316.71 311.85 315.21 0.0M
2025-03-13 311.72 313.21 310.96 310.96 0.0M
2025-03-12 310.21 313.85 310.21 311.30 0.0M
2025-03-11 312.74 313.51 309.00 308.73 0.0M
2025-03-10 320.64 320.64 314.61 315.20 0.0M
2025-03-07 322.62 322.95 317.51 317.51 0.0M
2025-03-06 327.57 327.57 324.05 325.39 0.0M
2025-03-05 329.85 330.38 325.76 325.76 0.0M
2025-03-04 341.46 341.46 328.84 328.63 0.0M
2025-03-03 345.83 346.08 345.05 345.09 0.0M
2025-02-28 339.44 341.27 338.94 341.71 0.0M
2025-02-27 346.01 346.01 338.97 343.17 0.0M
2025-02-26 336.95 337.83 336.95 338.60 0.0M
2025-02-25 335.73 337.06 334.14 333.63 0.0M
2025-02-24 336.89 337.99 335.00 336.89 0.0M
2025-02-21 338.33 339.37 338.33 339.38 0.0M
2025-02-20 342.52 343.56 338.74 337.85 0.0M
2025-02-19 345.53 345.53 343.00 343.93 0.0M
2025-02-18 342.34 342.65 341.79 342.81 0.0M
2025-02-17 341.02 342.37 341.00 342.13 0.0M
2025-02-14 340.15 340.91 339.83 340.56 0.0M
2025-02-13 339.67 340.32 339.36 339.65 0.0M
2025-02-12 341.30 341.30 338.59 339.03 0.0M
2025-02-11 340.87 341.24 339.50 340.01 0.0M
2025-02-10 344.08 344.97 340.28 340.28 0.0M
2025-02-07 341.71 343.44 341.71 343.31 0.0M
2025-02-06 339.60 342.33 339.60 342.49 0.0M
2025-02-05 335.85 336.81 334.79 336.81 0.0M
2025-02-04 338.03 338.03 336.26 337.38 0.0M
2025-02-03 337.54 337.98 335.83 337.51 0.0M
2025-01-31 340.90 341.02 340.00 340.04 0.0M
2025-01-30 338.48 339.87 338.48 339.71 0.0M
2025-01-29 335.82 337.84 335.60 337.84 0.0M
2025-01-28 334.73 336.32 334.73 335.62 0.0M
2025-01-27 330.28 331.95 329.12 331.95 0.0M
2025-01-24 332.50 332.63 330.62 331.74 0.0M
2025-01-23 330.72 332.50 330.04 332.60 0.0M
2025-01-22 331.63 332.00 330.02 330.79 0.0M
2025-01-21 332.39 332.44 330.65 332.20 0.0M
2025-01-20 321.29 332.33 321.29 331.66 0.0M
2025-01-17 329.33 331.70 329.33 331.70 0.0M
2025-01-16 328.88 329.22 328.05 328.92 0.0M
2025-01-15 320.60 326.44 320.60 326.79 0.0M
2025-01-14 318.18 319.55 318.18 319.20 0.0M
2025-01-13 316.55 316.55 316.17 317.91 0.0M
2025-01-10 321.03 321.03 321.03 317.33 0.0M
2025-01-09 322.03 322.39 322.03 322.39 0.0M
2025-01-08 322.12 322.59 321.52 321.18 0.0M
2025-01-07 319.83 321.83 319.44 321.79 0.0M
2025-01-06 320.81 322.56 320.81 322.56 0.0M
2025-01-03 319.75 321.59 319.75 321.59 0.0M
2025-01-02 320.75 321.44 319.00 321.61 0.0M