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
2021-12-31 220.98 220.98 220.54 220.54 0.0M
2021-12-30 221.26 221.38 221.26 221.38 0.0M
2021-12-29 222.03 222.03 220.98 220.98 0.0M
2021-12-28 221.07 222.07 221.07 222.07 0.0M
2021-12-27 218.72 220.14 218.72 220.14 0.0M
2021-12-24 219.23 219.58 218.83 219.58 0.0M
2021-12-23 217.77 219.67 217.77 219.67 0.0M
2021-12-22 216.79 217.20 216.79 217.20 0.0M
2021-12-21 214.68 216.10 214.68 216.10 0.0M
2021-12-20 213.17 213.17 210.84 210.84 0.0M
2021-12-17 219.30 219.30 217.77 217.77 0.0M
2021-12-16 218.30 220.31 218.30 220.31 0.0M
2021-12-15 217.47 217.47 216.41 216.41 0.0M
2021-12-14 217.62 217.62 216.81 216.81 0.0M
2021-12-13 219.10 219.10 215.85 215.85 0.0M
2021-12-10 219.10 219.10 217.84 217.84 0.0M
2021-12-09 218.02 218.70 218.02 218.70 0.0M
2021-12-08 220.55 221.76 218.60 218.60 0.0M
2021-12-07 218.67 221.14 218.67 221.14 0.0M
2021-12-06 215.75 217.64 215.75 217.64 0.0M
2021-12-03 217.68 217.68 214.22 214.22 0.0M
2021-12-02 213.34 214.89 212.44 214.89 0.0M
2021-12-01 216.61 216.61 216.61 216.61 0.0M
2021-11-30 212.57 214.98 211.57 213.17 0.0M
2021-11-29 217.72 219.52 215.92 215.92 0.0M
2021-11-26 218.57 218.57 214.22 214.22 0.0M
2021-11-25 225.80 225.80 225.44 225.44 0.0M
2021-11-24 224.40 225.88 224.40 225.04 0.0M
2021-11-23 222.63 224.15 222.60 223.31 0.0M
2021-11-22 220.62 223.84 220.62 223.68 0.0M
2021-11-19 223.14 223.14 220.02 220.02 0.0M
2021-11-18 223.42 223.42 222.26 222.26 0.0M
2021-11-17 225.34 225.34 223.66 223.66 0.0M
2021-11-16 225.21 225.68 225.21 225.68 0.0M
2021-11-15 223.81 224.86 223.45 224.86 0.0M
2021-11-12 223.43 223.61 223.43 223.61 0.0M
2021-11-11 222.64 222.92 222.64 222.92 0.0M
2021-11-10 221.31 222.48 221.25 222.48 0.0M
2021-11-09 221.90 221.90 220.49 220.49 0.0M
2021-11-08 221.90 222.82 221.89 222.60 0.0M
2021-11-05 221.22 224.07 221.22 222.48 0.0M
2021-11-04 223.67 223.80 220.90 220.90 0.0M
2021-11-03 222.99 222.99 221.94 222.59 0.0M
2021-11-02 221.52 222.32 221.52 222.32 0.0M
2021-11-01 221.81 223.17 221.81 221.82 0.0M
2021-10-29 220.21 222.45 220.21 222.45 0.0M
2021-10-28 220.82 220.82 220.27 220.40 0.0M
2021-10-27 223.04 223.33 221.44 221.71 0.0M
2021-10-26 222.54 223.95 222.54 223.63 0.0M
2021-10-25 221.47 223.01 221.47 221.85 0.0M
2021-10-22 219.92 220.83 219.92 220.83 0.0M
2021-10-21 219.04 219.04 218.63 218.63 0.0M
2021-10-20 218.23 219.61 218.23 219.59 0.0M
2021-10-19 216.70 218.65 216.70 218.25 0.0M
2021-10-18 218.40 218.40 217.10 217.42 0.0M
2021-10-15 215.83 217.16 215.83 217.09 0.0M
2021-10-14 212.72 214.42 212.72 214.42 0.0M
2021-10-13 212.87 213.72 211.67 211.67 0.0M
2021-10-12 211.95 214.37 211.95 214.30 0.0M
2021-10-11 214.86 215.95 214.46 215.95 0.0M
2021-10-08 215.03 215.03 214.42 214.98 0.0M
2021-10-07 213.46 214.79 212.90 214.79 0.0M
2021-10-06 210.79 211.24 209.93 209.93 0.0M
2021-10-05 208.39 211.72 208.39 211.72 0.0M
2021-10-04 207.27 207.27 207.27 207.27 0.0M
2021-10-01 204.82 208.11 204.50 208.11 0.0M
2021-09-30 211.09 211.09 208.75 208.75 0.0M
2021-09-29 209.46 209.46 209.46 209.46 0.0M
2021-09-28 211.25 211.53 207.62 207.62 0.0M
2021-09-27 210.46 210.46 210.46 210.46 0.0M
2021-09-24 206.30 207.80 206.30 207.71 0.0M
2021-09-23 205.46 207.13 205.46 207.13 0.0M
2021-09-22 203.73 203.73 203.73 203.73 0.0M
2021-09-21 200.31 200.85 200.31 200.85 0.0M
2021-09-20 200.78 200.78 199.09 199.09 0.0M
2021-09-17 205.54 205.54 205.54 205.54 0.0M
2021-09-16 206.36 206.36 206.36 206.36 0.0M
2021-09-15 204.86 205.43 204.12 205.14 0.0M
2021-09-14 206.78 206.78 205.05 205.05 0.0M
2021-09-13 206.15 206.76 206.15 206.76 0.0M
2021-09-10 206.09 206.09 205.08 205.08 0.0M
2021-09-09 203.93 206.19 203.12 206.19 0.0M
2021-09-08 205.53 205.53 205.22 205.22 0.0M
2021-09-07 206.63 207.08 206.63 206.67 0.0M
2021-09-06 206.36 207.01 206.36 207.01 0.0M
2021-09-03 206.77 207.35 205.80 205.80 0.0M
2021-09-02 206.31 207.23 206.31 207.23 0.0M
2021-09-01 206.50 206.50 206.50 206.50 0.0M
2021-08-31 207.11 207.61 207.11 207.61 0.0M
2021-08-30 209.34 209.34 207.82 207.82 0.0M
2021-08-27 208.24 209.18 208.24 209.14 0.0M
2021-08-26 208.78 209.27 208.53 208.53 0.0M
2021-08-25 208.15 209.67 208.15 209.67 0.0M
2021-08-24 207.64 207.64 207.34 207.34 0.0M
2021-08-23 206.63 207.13 206.63 207.13 0.0M
2021-08-20 203.96 205.28 203.77 205.28 0.0M
2021-08-19 204.69 204.69 203.99 204.46 0.0M
2021-08-18 207.94 208.84 207.94 208.41 0.0M
2021-08-17 207.55 208.32 207.21 208.32 0.0M
2021-08-16 208.05 208.35 208.05 208.35 0.0M
2021-08-13 211.13 211.13 209.37 209.37 0.0M
2021-08-12 210.73 210.73 210.13 210.13 0.0M
2021-08-11 209.20 210.72 209.20 210.72 0.0M
2021-08-10 206.58 209.05 206.58 209.05 0.0M
2021-08-09 206.65 206.91 206.14 206.91 0.0M
2021-08-06 202.53 202.87 202.53 202.87 0.0M
2021-08-05 200.40 201.62 200.40 201.62 0.0M
2021-08-04 200.00 200.94 200.00 200.94 0.0M
2021-08-03 199.03 199.33 199.03 199.33 0.0M
2021-08-02 199.87 199.98 199.20 199.50 0.0M
2021-07-30 198.91 198.99 198.81 198.90 0.0M
2021-07-29 198.44 199.73 198.44 199.73 0.0M
2021-07-28 198.12 198.12 198.05 198.05 0.0M
2021-07-27 198.10 198.10 197.91 197.91 0.0M
2021-07-26 197.17 198.75 196.29 198.75 0.0M
2021-07-23 198.37 199.31 198.37 198.96 0.0M
2021-07-22 199.34 199.34 197.65 197.65 0.0M
2021-07-21 195.57 198.11 195.57 198.11 0.0M
2021-07-20 193.34 194.96 192.31 194.96 0.0M
2021-07-19 195.44 195.44 193.61 193.61 0.0M
2021-07-16 198.95 198.95 197.56 197.56 0.0M
2021-07-15 197.64 198.89 197.64 198.89 0.0M
2021-07-14 198.89 198.89 197.77 197.77 0.0M
2021-07-13 198.37 199.76 198.37 199.01 0.0M
2021-07-12 198.41 199.62 198.41 199.62 0.0M
2021-07-09 197.88 197.88 197.88 197.88 0.0M
2021-07-08 196.77 196.77 194.83 195.00 0.0M
2021-07-07 198.09 198.84 198.09 198.84 0.0M
2021-07-06 200.43 200.43 197.68 197.68 0.0M
2021-07-05 199.61 200.86 199.45 200.86 0.0M
2021-07-02 200.49 200.49 199.81 199.81 0.0M
2021-07-01 199.56 199.77 199.56 199.77 0.0M
2021-06-30 198.49 198.50 198.49 198.50 0.0M
2021-06-29 198.68 199.02 198.68 199.02 0.0M
2021-06-28 200.17 200.17 197.92 197.92 0.0M
2021-06-25 198.60 199.59 198.60 199.59 0.0M
2021-06-24 196.97 197.80 196.97 197.80 0.0M
2021-06-23 196.80 196.80 196.24 196.24 0.0M
2021-06-22 196.97 196.97 196.21 196.73 0.0M
2021-06-21 192.22 196.18 192.22 196.18 0.0M
2021-06-18 197.83 198.10 194.67 195.06 0.0M
2021-06-17 200.44 200.44 199.03 199.03 0.0M
2021-06-16 199.56 199.74 198.79 198.79 0.0M
2021-06-15 198.84 198.88 198.29 198.29 0.0M
2021-06-14 200.18 200.18 198.36 198.36 0.0M
2021-06-11 197.70 199.58 197.70 199.58 0.0M
2021-06-10 199.43 200.71 199.18 199.18 0.0M
2021-06-09 200.71 200.71 199.22 199.61 0.0M
2021-06-08 201.36 201.49 200.91 200.91 0.0M
2021-06-07 202.43 202.67 201.32 201.32 0.0M
2021-06-04 203.00 203.00 201.70 201.75 0.0M
2021-06-03 201.60 203.05 201.11 203.05 0.0M
2021-06-02 201.26 201.83 201.26 201.83 0.0M
2021-06-01 200.00 201.73 200.00 201.23 0.0M
2021-05-31 200.44 200.87 199.28 199.28 0.0M
2021-05-28 201.12 201.60 200.38 200.38 0.0M
2021-05-27 197.64 199.50 197.64 199.50 0.0M
2021-05-26 198.17 198.34 197.77 198.25 0.0M
2021-05-25 198.76 199.16 198.37 198.37 0.0M
2021-05-24 199.08 199.08 199.08 199.08 0.0M
2021-05-21 196.89 198.65 196.89 198.65 0.0M
2021-05-20 196.50 197.26 196.10 197.26 0.0M
2021-05-19 196.10 196.10 194.76 194.76 0.0M
2021-05-18 199.97 199.97 198.77 198.77 0.0M
2021-05-17 199.07 199.07 198.86 198.86 0.0M
2021-05-14 198.09 199.17 197.78 199.17 0.0M
2021-05-13 193.68 196.51 193.32 196.51 0.0M
2021-05-12 195.47 196.66 194.48 196.66 0.0M
2021-05-11 197.92 197.92 195.58 195.58 0.0M
2021-05-10 199.18 200.27 199.18 200.27 0.0M
2021-05-07 198.66 199.37 196.31 197.85 0.0M
2021-05-06 197.70 197.70 196.98 197.15 0.0M
2021-05-05 195.35 196.68 195.35 196.68 0.0M
2021-05-04 194.59 195.35 193.26 193.26 0.0M
2021-05-03 194.42 194.42 194.42 194.42 0.0M
2021-04-30 193.55 193.55 193.46 193.46 0.0M
2021-04-29 193.10 193.10 193.10 193.10 0.0M