Amundi MSCI Water ESG Screened UCITS ETF Dist

LYWAT
🏛️ france →
67.61
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 61.27 61.30 60.94 61.00 0.0M
2021-12-30 61.50 61.74 61.31 61.32 0.0M
2021-12-29 61.35 61.50 61.10 61.27 0.0M
2021-12-28 60.91 61.32 60.79 61.15 0.0M
2021-12-27 59.90 60.56 59.82 60.54 0.0M
2021-12-24 60.37 60.38 59.99 60.28 0.0M
2021-12-23 59.97 60.45 59.85 60.31 0.0M
2021-12-22 59.55 59.61 59.18 59.61 0.0M
2021-12-21 59.00 59.48 58.94 59.33 0.0M
2021-12-20 58.49 58.87 58.17 58.26 0.0M
2021-12-17 59.95 60.03 59.41 59.79 0.0M
2021-12-16 60.51 60.78 60.20 60.42 0.0M
2021-12-15 59.88 59.98 59.73 59.86 0.0M
2021-12-14 60.71 60.71 59.84 59.84 0.0M
2021-12-13 60.66 60.81 60.34 60.37 0.0M
2021-12-10 60.36 60.75 60.24 60.35 0.0M
2021-12-09 60.76 60.88 60.63 60.82 0.0M
2021-12-08 61.15 61.44 60.64 60.64 0.0M
2021-12-07 60.44 61.27 60.42 61.27 0.0M
2021-12-06 59.64 59.94 59.12 59.89 0.0M
2021-12-03 59.43 59.79 58.75 59.00 0.0M
2021-12-02 58.75 59.14 58.37 59.11 0.0M
2021-12-01 59.19 59.86 58.93 59.71 0.0M
2021-11-30 59.46 59.89 58.99 59.53 0.0M
2021-11-29 60.01 60.26 59.78 59.93 0.0M
2021-11-26 59.80 60.21 59.10 59.26 0.0M
2021-11-25 61.22 61.47 61.22 61.39 0.0M
2021-11-24 61.20 61.38 60.81 61.16 0.0M
2021-11-23 61.00 61.45 60.75 61.02 0.0M
2021-11-22 61.70 61.95 61.47 61.78 0.0M
2021-11-19 61.54 61.60 61.13 61.32 0.0M
2021-11-18 61.39 61.60 61.04 61.41 0.0M
2021-11-17 61.41 61.42 61.05 61.08 0.0M
2021-11-16 61.00 61.27 60.80 61.27 0.0M
2021-11-15 60.91 61.03 60.78 60.95 0.0M
2021-11-12 60.45 60.80 60.41 60.77 0.0M
2021-11-11 60.57 60.75 60.41 60.47 0.0M
2021-11-10 60.05 60.29 60.00 60.29 0.0M
2021-11-09 60.03 60.27 59.94 60.00 0.0M
2021-11-08 60.05 60.31 59.94 60.22 0.0M
2021-11-05 59.75 60.41 59.74 60.01 0.0M
2021-11-04 59.09 60.12 59.09 60.04 0.0M
2021-11-03 59.64 59.80 59.00 59.03 0.0M
2021-11-02 59.84 59.84 59.00 59.54 0.0M
2021-11-01 59.15 59.29 58.84 59.07 0.0M
2021-10-29 58.42 59.00 58.26 59.00 0.0M
2021-10-28 58.21 58.50 58.01 58.50 0.0M
2021-10-27 58.55 58.57 58.23 58.51 0.0M
2021-10-26 58.79 58.80 58.27 58.50 0.0M
2021-10-25 58.21 58.52 58.04 58.43 0.0M
2021-10-22 58.00 58.46 58.00 58.36 0.0M
2021-10-21 57.45 57.65 57.34 57.65 0.0M
2021-10-20 57.39 57.82 57.39 57.82 0.0M
2021-10-19 57.16 57.47 57.00 57.47 0.0M
2021-10-18 57.05 57.12 56.65 57.12 0.0M
2021-10-15 57.07 57.50 57.04 57.17 0.0M
2021-10-14 56.23 56.68 56.05 56.68 0.0M
2021-10-13 55.69 55.99 55.60 55.99 0.0M
2021-10-12 55.17 55.92 55.15 55.90 0.0M
2021-10-11 55.89 56.01 55.58 55.89 0.0M
2021-10-08 56.44 56.44 55.80 55.90 0.0M
2021-10-07 56.20 56.73 56.08 56.55 0.0M
2021-10-06 55.57 55.62 55.20 55.46 0.0M
2021-10-05 55.26 56.02 55.26 55.94 0.0M
2021-10-04 54.96 55.41 54.74 54.77 0.0M
2021-10-01 55.09 55.60 54.95 55.46 0.0M
2021-09-30 56.69 56.72 56.17 56.17 0.0M
2021-09-29 55.70 56.24 55.70 56.24 0.0M
2021-09-28 56.87 56.87 55.64 55.88 0.0M
2021-09-27 57.67 57.67 57.06 57.15 0.0M
2021-09-24 57.46 57.72 57.37 57.55 0.0M
2021-09-23 57.76 57.98 57.72 57.93 0.0M
2021-09-22 57.51 57.69 57.26 57.68 0.0M
2021-09-21 57.42 58.00 57.42 57.52 0.0M
2021-09-20 57.28 57.41 56.23 57.36 0.0M
2021-09-17 58.71 58.71 57.93 57.93 0.0M
2021-09-16 58.55 59.12 58.54 58.77 0.0M
2021-09-15 59.07 59.10 58.64 58.79 0.0M
2021-09-14 59.10 59.29 58.85 59.10 0.0M
2021-09-13 59.56 59.83 59.16 59.16 0.0M
2021-09-10 59.72 59.76 59.27 59.27 0.0M
2021-09-09 59.24 59.81 59.24 59.59 0.0M
2021-09-08 59.30 59.59 59.05 59.55 0.0M
2021-09-07 59.82 59.88 59.33 59.48 0.0M
2021-09-06 59.54 60.03 59.54 59.91 0.0M
2021-09-03 59.94 60.05 59.37 59.75 0.0M
2021-09-02 59.65 59.90 59.55 59.87 0.0M
2021-09-01 59.59 59.59 59.13 59.26 0.0M
2021-08-31 59.50 59.82 59.33 59.42 0.0M
2021-08-30 59.25 59.46 59.04 59.41 0.0M
2021-08-27 58.85 59.29 58.84 59.10 0.0M
2021-08-26 59.08 59.17 58.70 58.83 0.0M
2021-08-25 59.15 59.23 58.96 59.23 0.0M
2021-08-24 59.26 59.29 58.91 59.22 0.0M
2021-08-23 59.29 59.29 58.90 59.18 0.0M
2021-08-20 58.56 58.91 58.10 58.83 0.0M
2021-08-19 58.50 58.60 57.74 58.39 0.0M
2021-08-18 58.96 58.97 58.65 58.65 0.0M
2021-08-17 58.90 59.18 58.76 58.86 0.0M
2021-08-16 58.62 59.01 58.50 59.01 0.0M
2021-08-13 58.87 58.94 58.77 58.87 0.0M
2021-08-12 58.75 58.91 58.63 58.70 0.0M
2021-08-11 58.37 58.65 58.25 58.53 0.0M
2021-08-10 57.90 58.29 57.82 58.25 0.0M
2021-08-09 58.01 58.16 57.84 57.85 0.0M
2021-08-06 57.99 58.29 57.90 58.10 0.0M
2021-08-05 57.69 57.95 57.62 57.76 0.0M
2021-08-04 57.36 57.57 57.26 57.35 0.0M
2021-08-03 56.93 57.33 56.75 57.33 0.0M
2021-08-02 56.95 57.00 56.72 56.87 0.0M
2021-07-30 56.08 56.68 55.97 56.50 0.0M
2021-07-29 56.00 56.37 55.98 56.37 0.0M
2021-07-28 55.95 56.15 55.89 55.92 0.0M
2021-07-27 55.67 55.71 55.37 55.70 0.0M
2021-07-26 55.69 55.83 55.51 55.69 0.0M
2021-07-23 55.47 55.88 55.38 55.77 0.0M
2021-07-22 55.39 55.52 55.11 55.21 0.0M
2021-07-21 55.29 55.53 55.19 55.20 0.0M
2021-07-20 54.49 55.09 54.38 54.90 0.0M
2021-07-19 54.76 54.78 53.82 54.29 0.0M
2021-07-16 54.70 55.20 54.62 55.02 0.0M
2021-07-15 54.65 54.72 54.41 54.60 0.0M
2021-07-14 55.04 55.10 54.80 54.81 0.0M
2021-07-13 54.96 55.30 54.77 55.09 0.0M
2021-07-12 54.35 54.79 54.28 54.70 0.0M
2021-07-09 54.18 54.37 53.94 54.28 0.0M
2021-07-08 54.22 54.22 53.58 53.92 0.0M
2021-07-07 54.22 54.51 53.80 54.51 0.0M
2021-07-06 54.07 54.25 53.68 53.82 0.0M
2021-07-05 54.07 54.13 53.85 54.12 0.0M
2021-07-02 54.10 54.13 53.94 54.08 0.0M
2021-07-01 53.79 53.90 53.45 53.79 0.0M
2021-06-30 54.00 54.00 53.32 53.50 0.0M
2021-06-29 53.50 53.80 53.42 53.76 0.0M
2021-06-28 53.36 53.50 52.86 53.32 0.0M
2021-06-25 53.00 53.10 52.90 53.10 0.0M
2021-06-24 52.75 53.07 52.75 52.88 0.0M
2021-06-23 53.19 53.21 52.83 52.83 0.0M
2021-06-22 53.29 53.35 53.19 53.35 0.0M
2021-06-21 52.23 53.09 52.10 53.09 0.0M
2021-06-18 53.18 53.28 52.79 52.82 0.0M
2021-06-17 53.13 53.28 53.04 53.16 0.0M
2021-06-16 53.40 53.40 53.24 53.30 0.0M
2021-06-15 53.16 53.22 53.00 53.04 0.0M
2021-06-14 53.10 53.33 52.76 52.76 0.0M
2021-06-11 52.49 52.88 52.43 52.84 0.0M
2021-06-10 52.76 52.93 52.42 52.56 0.0M
2021-06-09 52.71 52.72 52.46 52.63 0.0M
2021-06-08 52.50 52.70 52.46 52.49 0.0M
2021-06-07 52.61 52.76 52.50 52.52 0.0M
2021-06-04 52.51 52.65 52.32 52.54 0.0M
2021-06-03 52.57 52.57 52.18 52.57 0.0M
2021-06-02 52.75 52.80 52.53 52.53 0.0M
2021-06-01 52.09 52.71 52.09 52.43 0.0M
2021-05-31 52.33 52.33 51.94 51.94 0.0M
2021-05-28 52.50 52.63 52.35 52.37 0.0M
2021-05-27 52.06 52.37 51.91 52.28 0.0M
2021-05-26 51.98 52.06 51.90 52.00 0.0M
2021-05-25 51.76 51.89 51.49 51.73 0.0M
2021-05-24 51.74 51.88 51.56 51.86 0.0M
2021-05-21 51.23 51.82 51.23 51.71 0.0M
2021-05-20 50.92 51.33 50.76 51.33 0.0M
2021-05-19 50.79 50.86 50.27 50.51 0.0M
2021-05-18 51.94 51.94 51.39 51.52 0.0M
2021-05-17 52.12 52.12 51.47 51.49 0.0M
2021-05-14 51.98 52.08 51.78 52.06 0.0M
2021-05-13 50.50 51.28 50.05 51.28 0.0M
2021-05-12 51.67 51.93 51.27 51.27 0.0M
2021-05-11 52.44 52.44 51.27 51.61 0.0M
2021-05-10 52.54 52.87 52.26 52.78 0.0M
2021-05-07 52.53 52.63 52.28 52.50 0.0M
2021-05-06 52.46 52.48 52.27 52.33 0.0M
2021-05-05 52.22 52.59 51.97 52.18 0.0M
2021-05-04 51.92 52.20 51.50 51.86 0.0M
2021-05-03 51.76 51.90 51.56 51.81 0.0M
2021-04-30 51.64 51.67 51.13 51.55 0.0M
2021-04-29 51.87 51.89 51.74 51.74 0.0M
2021-04-28 51.85 52.20 51.67 51.84 0.0M
2021-04-27 52.15 52.15 51.85 52.01 0.0M
2021-04-26 52.10 52.37 52.05 52.12 0.0M
2021-04-23 52.31 52.48 52.03 52.48 0.0M
2021-04-22 52.06 52.47 52.00 52.47 0.0M
2021-04-21 51.71 51.92 51.55 51.71 0.0M
2021-04-20 51.90 51.90 51.44 51.56 0.0M
2021-04-19 52.29 52.41 51.80 51.97 0.0M
2021-04-16 51.82 52.17 51.75 52.14 0.0M
2021-04-15 51.49 51.73 51.45 51.71 0.0M
2021-04-14 51.37 51.51 51.21 51.35 0.0M
2021-04-13 51.76 52.00 51.35 51.45 0.0M
2021-04-12 51.33 51.90 51.33 51.82 0.0M
2021-04-09 51.00 51.34 50.99 51.29 0.0M
2021-04-08 51.10 51.44 50.84 50.84 0.0M
2021-04-07 51.43 51.59 50.91 50.91 0.0M
2021-04-06 51.39 51.45 51.00 51.40 0.0M
2021-04-01 50.85 51.12 50.66 50.97 0.0M
2021-03-31 50.54 50.79 50.50 50.55 0.0M
2021-03-30 50.77 50.77 50.37 50.54 0.0M
2021-03-29 50.38 50.63 50.25 50.62 0.0M
2021-03-26 49.86 50.08 49.77 50.08 0.0M
2021-03-25 49.17 49.58 48.95 49.58 0.0M
2021-03-24 48.87 49.45 48.75 49.41 0.0M
2021-03-23 48.80 49.13 48.80 49.13 0.0M
2021-03-22 48.94 49.02 48.62 48.82 0.0M
2021-03-19 49.13 49.50 49.13 49.26 0.0M
2021-03-18 49.26 49.35 49.00 49.35 0.0M
2021-03-17 49.38 49.39 49.00 49.22 0.0M
2021-03-16 49.20 49.49 49.20 49.41 0.0M
2021-03-15 49.10 49.25 48.84 49.04 0.0M
2021-03-12 48.84 49.10 48.72 48.93 0.0M
2021-03-11 48.78 48.94 48.64 48.83 0.0M
2021-03-10 48.20 48.67 48.19 48.61 0.0M
2021-03-09 48.07 48.47 48.07 48.39 0.0M
2021-03-08 47.54 48.19 47.35 48.14 0.0M
2021-03-05 46.71 47.27 46.56 46.88 0.0M
2021-03-04 46.85 47.18 46.70 47.12 0.0M
2021-03-03 47.76 47.82 46.96 47.19 0.0M
2021-03-02 48.04 48.28 47.59 47.59 0.0M
2021-03-01 47.54 48.00 47.47 47.96 0.0M
2021-02-26 47.24 47.53 46.91 47.16 0.0M
2021-02-25 48.02 48.18 47.72 47.72 0.0M
2021-02-24 48.04 48.39 47.90 48.36 0.0M
2021-02-23 48.45 48.45 47.83 48.10 0.0M
2021-02-22 48.46 48.69 48.23 48.31 0.0M
2021-02-19 48.21 48.93 48.21 48.83 0.0M
2021-02-18 48.75 48.75 48.10 48.25 0.0M
2021-02-17 48.82 48.98 48.66 48.66 0.0M
2021-02-16 49.23 49.25 48.79 48.79 0.0M
2021-02-15 49.26 49.44 49.20 49.43 0.0M
2021-02-12 49.22 49.46 49.07 49.13 0.0M
2021-02-11 49.19 49.38 49.07 49.18 0.0M
2021-02-10 49.24 49.49 49.00 49.10 0.0M
2021-02-09 49.43 49.48 49.15 49.25 0.0M
2021-02-08 49.20 49.55 49.08 49.50 0.0M
2021-02-05 49.10 49.25 48.86 49.06 0.0M
2021-02-04 48.45 49.10 48.25 48.98 0.0M
2021-02-03 48.93 48.93 48.36 48.47 0.0M
2021-02-02 47.90 48.44 47.90 48.44 0.0M
2021-02-01 46.99 47.68 46.99 47.68 0.0M
2021-01-29 47.00 47.23 46.59 46.59 0.0M
2021-01-28 46.92 48.04 46.56 47.95 0.0M
2021-01-27 47.49 47.66 46.94 47.05 0.0M
2021-01-26 47.94 48.30 47.68 47.68 0.0M
2021-01-25 48.53 48.72 48.15 48.15 0.0M
2021-01-22 48.28 48.37 47.84 48.19 0.0M
2021-01-21 48.90 48.90 48.38 48.38 0.0M
2021-01-20 48.28 48.75 48.24 48.49 0.0M
2021-01-19 48.39 48.54 48.29 48.29 0.0M
2021-01-18 48.24 48.42 48.15 48.21 0.0M
2021-01-15 48.45 48.67 48.17 48.17 0.0M
2021-01-14 48.97 48.97 48.57 48.61 0.0M
2021-01-13 48.69 49.00 48.53 48.80 0.0M
2021-01-12 48.36 48.84 48.32 48.68 0.0M
2021-01-11 48.15 48.44 48.02 48.27 0.0M
2021-01-08 48.12 48.43 47.91 48.14 0.0M
2021-01-07 47.08 47.60 47.08 47.51 0.0M
2021-01-06 45.74 46.91 45.60 46.81 0.0M
2021-01-05 45.67 45.80 45.53 45.60 0.0M
2021-01-04 46.49 46.69 45.80 45.99 0.0M