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
2022-12-30 50.90 50.98 50.54 50.60 0.0M
2022-12-29 50.59 51.14 50.51 51.00 0.0M
2022-12-28 51.06 51.26 50.84 50.87 0.0M
2022-12-27 50.89 51.20 50.48 50.82 0.0M
2022-12-23 50.79 50.89 50.66 50.76 0.0M
2022-12-22 51.31 51.31 50.50 50.62 0.0M
2022-12-21 50.67 51.22 50.58 51.22 0.0M
2022-12-20 50.24 50.63 50.19 50.55 0.0M
2022-12-19 51.08 51.28 50.94 50.96 0.0M
2022-12-16 51.52 51.52 50.94 51.09 0.0M
2022-12-15 52.83 52.83 51.57 51.57 0.0M
2022-12-14 53.30 53.75 53.12 53.62 0.0M
2022-12-13 53.03 54.29 53.02 53.57 0.0M
2022-12-12 52.88 52.99 52.70 52.95 0.0M
2022-12-09 52.94 53.34 52.82 53.24 0.0M
2022-12-08 52.62 52.88 52.60 52.72 0.0M
2022-12-07 52.99 53.12 52.36 52.89 0.0M
2022-12-06 53.43 53.43 52.74 52.85 0.0M
2022-12-05 53.75 53.75 53.00 53.24 0.0M
2022-12-02 53.62 53.92 53.39 53.72 0.0M
2022-12-01 54.19 54.19 53.90 53.97 0.0M
2022-11-30 53.25 53.25 52.84 53.19 0.0M
2022-11-29 53.68 53.77 53.02 53.02 0.0M
2022-11-28 54.43 54.43 53.72 53.96 0.0M
2022-11-25 54.55 54.55 54.33 54.54 0.0M
2022-11-24 54.40 54.62 54.37 54.47 0.0M
2022-11-23 53.89 54.49 53.87 54.39 0.0M
2022-11-22 53.95 54.30 53.85 54.15 0.0M
2022-11-21 53.57 54.22 53.53 53.88 0.0M
2022-11-18 52.81 53.60 52.81 53.55 0.0M
2022-11-17 53.60 53.60 52.40 52.57 0.0M
2022-11-16 53.94 53.94 53.26 53.45 0.0M
2022-11-15 53.53 53.91 53.12 53.91 0.0M
2022-11-14 53.70 53.79 53.48 53.61 0.0M
2022-11-11 54.04 54.18 53.68 53.68 0.0M
2022-11-10 51.84 54.03 51.84 54.03 0.0M
2022-11-09 52.29 52.29 51.92 51.93 0.0M
2022-11-08 51.70 52.40 51.70 52.40 0.0M
2022-11-07 51.58 52.03 51.48 51.72 0.0M
2022-11-04 51.84 52.05 51.49 51.49 0.0M
2022-11-03 51.81 51.81 50.97 51.64 0.0M
2022-11-02 52.60 52.70 52.34 52.48 0.0M
2022-11-01 52.62 52.90 52.31 52.53 0.0M
2022-10-31 51.94 52.53 51.81 52.20 0.0M
2022-10-28 50.94 51.78 50.81 51.78 0.0M
2022-10-27 50.79 51.44 50.56 51.38 0.0M
2022-10-26 51.07 51.25 50.60 51.08 0.0M
2022-10-25 50.50 50.99 50.19 50.99 0.0M
2022-10-24 49.91 50.42 49.46 50.10 0.0M
2022-10-21 48.87 49.21 48.45 49.10 0.0M
2022-10-20 49.78 49.84 49.44 49.47 0.0M
2022-10-19 50.37 50.37 49.88 49.88 0.0M
2022-10-18 50.02 50.57 49.99 50.01 0.0M
2022-10-17 48.71 49.67 48.44 49.56 0.0M
2022-10-14 49.21 49.82 48.42 48.43 0.0M
2022-10-13 48.00 48.49 47.11 48.10 0.0M
2022-10-12 48.70 49.01 48.36 48.36 0.0M
2022-10-11 48.63 48.76 48.40 48.76 0.0M
2022-10-10 48.73 49.36 48.73 49.09 0.0M
2022-10-07 49.84 49.92 48.86 48.86 0.0M
2022-10-06 50.28 50.38 49.94 50.13 0.0M
2022-10-05 50.47 50.51 50.18 50.23 0.0M
2022-10-04 49.97 50.78 49.97 50.38 0.0M
2022-10-03 48.67 49.38 48.10 49.35 0.0M
2022-09-30 48.74 49.09 48.61 49.02 0.0M
2022-09-29 49.24 49.27 48.42 48.54 0.0M
2022-09-28 49.09 49.71 48.73 49.71 0.0M
2022-09-27 50.24 50.37 49.38 49.38 0.0M
2022-09-26 49.85 50.38 49.68 50.00 0.0M
2022-09-23 50.36 50.40 49.57 50.10 0.0M
2022-09-22 51.08 51.27 50.50 50.55 0.0M
2022-09-21 50.91 52.04 50.91 51.93 0.0M
2022-09-20 51.63 51.63 50.70 50.73 0.0M
2022-09-19 50.80 51.29 50.52 51.14 0.0M
2022-09-16 51.31 51.32 50.81 50.87 0.0M
2022-09-15 52.67 52.67 51.94 52.02 0.0M
2022-09-14 52.92 52.92 52.33 52.51 0.0M
2022-09-13 54.16 54.16 53.12 53.17 0.0M
2022-09-12 53.20 54.01 53.13 53.89 0.0M
2022-09-09 53.07 53.63 53.04 53.49 0.0M
2022-09-08 52.78 53.18 52.54 53.18 0.0M
2022-09-07 52.27 52.44 51.93 52.38 0.0M
2022-09-06 52.28 52.57 52.10 52.28 0.0M
2022-09-05 52.22 52.22 51.85 52.20 0.0M
2022-09-02 52.24 52.55 51.90 52.45 0.0M
2022-09-01 51.99 52.06 51.51 51.93 0.0M
2022-08-31 53.12 53.12 52.27 52.27 0.0M
2022-08-30 53.41 53.63 52.80 52.80 0.0M
2022-08-29 53.62 53.62 53.02 53.32 0.0M
2022-08-26 55.36 55.44 54.15 54.39 0.0M
2022-08-25 55.19 55.32 55.00 55.17 0.0M
2022-08-24 54.99 55.14 54.64 55.00 0.0M
2022-08-23 55.56 55.60 54.94 55.06 0.0M
2022-08-22 56.16 56.16 55.56 55.81 0.0M
2022-08-19 56.67 56.72 55.91 56.18 0.0M
2022-08-18 56.12 56.70 56.05 56.70 0.0M
2022-08-17 57.00 57.17 56.38 56.44 0.0M
2022-08-16 57.00 57.00 56.54 56.89 0.0M
2022-08-15 56.38 56.79 56.23 56.61 0.0M
2022-08-12 55.65 56.09 55.57 56.06 0.0M
2022-08-11 55.61 55.72 55.37 55.55 0.0M
2022-08-10 54.49 55.36 54.34 55.19 0.0M
2022-08-09 55.25 55.25 54.47 54.67 0.0M
2022-08-08 55.12 55.40 54.85 55.11 0.0M
2022-08-05 55.39 55.43 54.42 54.49 0.0M
2022-08-04 55.14 55.51 55.06 55.19 0.0M
2022-08-03 54.85 55.02 54.62 55.02 0.0M
2022-08-02 54.57 55.00 54.14 54.94 0.0M
2022-08-01 54.85 54.92 54.37 54.58 0.0M
2022-07-29 54.18 54.97 53.99 54.79 0.0M
2022-07-28 52.96 53.81 52.71 53.81 0.0M
2022-07-27 52.80 52.83 52.60 52.76 0.0M
2022-07-26 52.16 52.47 52.06 52.47 0.0M
2022-07-25 52.38 52.38 51.93 52.21 0.0M
2022-07-22 52.16 52.70 52.16 52.46 0.0M
2022-07-21 51.55 51.90 51.34 51.90 0.0M
2022-07-20 50.97 51.37 50.86 51.35 0.0M
2022-07-19 49.90 50.65 49.68 50.65 0.0M
2022-07-18 50.60 50.69 50.07 50.29 0.0M
2022-07-15 49.93 50.30 49.76 50.30 0.0M
2022-07-14 50.11 50.11 49.45 49.56 0.0M
2022-07-13 50.43 50.52 49.67 49.99 0.0M
2022-07-12 50.45 50.95 50.43 50.72 0.0M
2022-07-11 50.26 50.72 50.22 50.64 0.0M
2022-07-08 50.75 51.22 50.57 50.79 0.0M
2022-07-07 50.35 50.85 50.10 50.85 0.0M
2022-07-06 49.98 50.00 49.66 49.88 0.0M
2022-07-05 49.11 49.61 48.86 49.00 0.0M
2022-07-04 49.26 49.30 49.02 49.08 0.0M
2022-07-01 48.26 49.27 48.26 49.11 0.0M
2022-06-30 48.25 48.55 48.17 48.55 0.0M
2022-06-29 48.45 48.74 48.30 48.74 0.0M
2022-06-28 49.43 49.43 49.00 49.02 0.0M
2022-06-27 48.99 49.35 48.75 49.19 0.0M
2022-06-24 47.48 48.98 47.48 48.68 0.0M
2022-06-23 46.72 47.09 46.47 46.97 0.0M
2022-06-22 46.60 46.86 46.30 46.86 0.0M
2022-06-21 46.88 47.11 46.66 46.93 0.0M
2022-06-20 46.65 46.82 46.46 46.76 0.0M
2022-06-17 46.71 47.23 46.69 46.97 0.0M
2022-06-16 48.05 48.05 46.59 46.68 0.0M
2022-06-15 47.80 48.51 47.80 48.17 0.0M
2022-06-14 49.06 49.06 47.74 47.74 0.0M
2022-06-13 49.71 49.71 48.68 48.79 0.0M
2022-06-10 50.92 50.92 49.81 50.02 0.0M
2022-06-09 51.23 51.62 50.77 51.20 0.0M
2022-06-08 51.90 51.90 51.35 51.53 0.0M
2022-06-07 51.65 51.74 51.35 51.74 0.0M
2022-06-06 52.00 52.05 51.88 51.97 0.0M
2022-06-03 51.91 51.91 51.39 51.51 0.0M
2022-06-02 51.29 51.60 51.20 51.47 0.0M
2022-06-01 51.32 51.49 50.96 51.04 0.0M
2022-05-31 51.84 51.84 51.00 51.07 0.0M
2022-05-30 51.72 51.96 51.52 51.73 0.0M
2022-05-27 50.63 51.46 50.37 51.46 0.0M
2022-05-26 50.41 50.75 50.17 50.50 0.0M
2022-05-25 51.04 51.08 50.33 50.50 0.0M
2022-05-24 50.54 50.63 50.00 50.10 0.0M
2022-05-23 51.21 51.26 50.89 51.17 0.0M
2022-05-20 51.04 51.54 50.60 50.67 0.0M
2022-05-19 51.00 51.00 50.28 50.58 0.0M
2022-05-18 52.06 52.10 51.46 51.46 0.0M
2022-05-17 51.71 52.15 51.54 51.83 0.0M
2022-05-16 51.94 51.94 51.38 51.61 0.0M
2022-05-13 51.02 52.05 51.02 51.98 0.0M
2022-05-12 50.33 50.96 50.19 50.81 0.0M
2022-05-11 50.52 51.05 50.00 51.02 0.0M
2022-05-10 51.14 51.19 50.21 50.21 0.0M
2022-05-09 51.46 51.63 50.60 50.60 0.0M
2022-05-06 52.71 52.71 51.07 51.53 0.0M
2022-05-05 54.04 54.04 52.82 52.96 0.0M
2022-05-04 53.13 53.13 52.61 52.67 0.0M
2022-05-03 53.43 53.59 52.81 53.46 0.0M
2022-05-02 53.83 53.83 52.73 53.43 0.0M
2022-04-29 54.83 55.17 54.55 54.64 0.0M
2022-04-28 54.59 54.87 54.14 54.43 0.0M
2022-04-27 53.81 54.43 53.48 54.21 0.0M
2022-04-26 54.78 54.78 53.98 53.98 0.0M
2022-04-25 54.13 54.33 53.83 53.83 0.0M
2022-04-22 55.22 55.26 54.80 54.85 0.0M
2022-04-21 55.40 56.00 55.35 55.59 0.0M
2022-04-20 54.90 55.40 54.81 55.39 0.0M
2022-04-19 54.50 54.81 54.04 54.79 0.0M
2022-04-14 54.73 55.66 54.71 55.23 0.0M
2022-04-13 54.83 55.20 54.79 54.95 0.0M
2022-04-12 54.65 55.28 54.50 55.26 0.0M
2022-04-11 55.58 55.58 55.00 55.14 0.0M
2022-04-08 56.04 56.19 55.93 56.17 0.0M
2022-04-07 55.50 55.74 55.19 55.41 0.0M
2022-04-06 56.27 56.27 55.16 55.44 0.0M
2022-04-05 56.50 56.80 56.24 56.59 0.0M
2022-04-04 56.44 56.53 56.12 56.41 0.0M
2022-04-01 55.79 56.34 55.79 56.11 0.0M
2022-03-31 55.91 56.33 55.84 56.17 0.0M
2022-03-30 55.96 56.01 55.68 55.95 0.0M
2022-03-29 55.62 56.09 55.47 56.09 0.0M
2022-03-28 55.34 55.55 55.25 55.27 0.0M
2022-03-25 55.15 55.33 54.92 55.11 0.0M
2022-03-24 55.50 55.50 55.06 55.15 0.0M
2022-03-23 55.92 55.99 55.39 55.52 0.0M
2022-03-22 55.94 56.02 55.77 55.77 0.0M
2022-03-21 55.95 56.17 55.74 55.91 0.0M
2022-03-18 55.37 55.75 55.29 55.71 0.0M
2022-03-17 55.50 55.50 55.00 55.36 0.0M
2022-03-16 54.95 55.24 54.72 55.19 0.0M
2022-03-15 53.21 54.30 53.15 54.30 0.0M
2022-03-14 54.15 54.24 53.61 53.76 0.0M
2022-03-11 53.69 54.15 53.50 53.89 0.0M
2022-03-10 53.82 53.84 52.95 53.12 0.0M
2022-03-09 53.40 53.82 53.31 53.72 0.0M
2022-03-08 53.30 53.95 52.90 52.90 0.0M
2022-03-07 53.48 54.33 52.79 53.94 0.0M
2022-03-04 54.31 54.42 53.82 54.02 0.0M
2022-03-03 54.61 54.93 54.21 54.35 0.0M
2022-03-02 53.75 54.66 53.25 54.38 0.0M
2022-03-01 54.31 54.34 53.66 53.82 0.0M
2022-02-28 53.87 54.12 53.44 53.94 0.0M
2022-02-25 53.00 53.76 52.63 53.76 0.0M
2022-02-24 51.35 52.27 51.31 52.18 0.0M
2022-02-23 52.93 53.41 52.89 53.01 0.0M
2022-02-22 52.58 53.51 52.55 53.17 0.0M
2022-02-21 53.93 53.96 53.23 53.29 0.0M
2022-02-18 54.05 54.23 53.86 53.90 0.0M
2022-02-17 54.37 54.37 53.64 53.90 0.0M
2022-02-16 54.22 54.22 53.73 53.89 0.0M
2022-02-15 53.33 54.14 53.33 54.09 0.0M
2022-02-14 53.30 53.55 52.67 53.36 0.0M
2022-02-11 53.91 54.39 53.61 53.83 0.0M
2022-02-10 55.00 55.00 54.35 54.35 0.0M
2022-02-09 54.17 55.20 54.17 54.79 0.0M
2022-02-08 53.30 53.73 53.17 53.72 0.0M
2022-02-07 53.58 53.58 53.14 53.39 0.0M
2022-02-04 54.10 54.18 53.11 53.31 0.0M
2022-02-03 55.75 55.75 54.32 54.32 0.0M
2022-02-02 55.86 56.09 55.67 55.74 0.0M
2022-02-01 55.59 55.97 55.25 55.66 0.0M
2022-01-31 54.91 55.17 54.62 55.07 0.0M
2022-01-28 54.15 54.34 53.44 54.15 0.0M
2022-01-27 54.18 55.44 53.64 54.90 0.0M
2022-01-26 54.76 55.67 54.76 55.28 0.0M
2022-01-25 55.05 55.39 54.35 54.35 0.0M
2022-01-24 55.88 56.03 54.31 54.68 0.0M
2022-01-21 56.23 56.32 55.68 56.29 0.0M
2022-01-20 56.56 57.47 56.50 57.29 0.0M
2022-01-19 56.47 57.13 56.16 56.71 0.0M
2022-01-18 57.08 57.08 56.59 56.81 0.0M
2022-01-17 57.19 57.40 57.10 57.30 0.0M
2022-01-14 57.66 57.94 56.90 56.90 0.0M
2022-01-13 58.05 58.18 57.88 57.95 0.0M
2022-01-12 58.65 58.65 58.11 58.28 0.1M
2022-01-11 58.39 58.77 57.87 58.08 0.0M
2022-01-10 59.41 59.41 57.91 58.15 0.0M
2022-01-07 59.55 59.81 59.23 59.36 0.0M
2022-01-06 60.26 60.27 60.00 60.08 0.0M
2022-01-05 61.46 61.46 61.02 61.14 0.0M
2022-01-04 61.44 61.78 61.26 61.57 0.0M
2022-01-03 61.59 61.67 60.81 60.83 0.0M