Amundi MSCI All Country World UCITS ETF EUR Acc

LYY0
🏛️ france →
507.17
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
2022-12-30 331.51 331.51 331.51 331.51 0.0M
2022-12-29 329.14 329.80 329.14 329.80 0.0M
2022-12-28 332.41 333.30 331.00 331.00 0.0M
2022-12-27 334.75 335.00 334.25 334.25 0.0M
2022-12-23 331.67 331.67 331.67 331.67 0.0M
2022-12-22 335.97 336.37 333.08 333.08 0.0M
2022-12-21 332.05 333.10 331.66 332.79 0.0M
2022-12-20 328.70 328.70 328.70 328.70 0.0M
2022-12-19 333.32 334.89 333.32 333.92 0.0M
2022-12-16 335.31 335.31 332.00 333.29 0.0M
2022-12-15 341.68 341.68 335.80 337.02 0.0M
2022-12-14 345.91 345.91 345.91 345.91 0.0M
2022-12-13 345.16 351.00 345.11 347.25 0.0M
2022-12-12 342.33 342.33 342.00 342.00 0.0M
2022-12-09 344.48 344.80 343.50 344.80 0.0M
2022-12-08 342.45 342.46 342.45 342.46 0.0M
2022-12-07 344.41 344.41 340.41 342.27 0.0M
2022-12-06 347.77 347.77 346.65 347.20 0.0M
2022-12-05 351.06 351.09 348.90 348.90 0.0M
2022-12-02 351.68 352.25 349.45 350.78 0.0M
2022-12-01 356.06 356.06 352.05 353.05 0.0M
2022-11-30 349.34 349.72 348.90 349.72 0.0M
2022-11-29 349.03 349.03 348.85 348.85 0.0M
2022-11-28 348.95 348.95 347.98 347.98 0.0M
2022-11-25 351.10 351.10 350.70 350.70 0.0M
2022-11-24 350.64 351.60 350.64 351.60 0.0M
2022-11-23 350.05 350.87 350.00 350.87 0.0M
2022-11-22 347.67 349.76 347.67 349.76 0.0M
2022-11-21 347.77 347.77 347.55 347.55 0.0M
2022-11-18 344.84 346.90 344.84 346.69 0.0M
2022-11-17 346.88 346.88 343.55 344.61 0.0M
2022-11-16 349.10 349.10 345.50 345.86 0.0M
2022-11-15 348.11 351.14 347.00 351.14 0.0M
2022-11-14 348.61 349.45 348.55 348.55 0.0M
2022-11-11 350.74 350.74 347.28 347.28 0.0M
2022-11-10 338.39 347.99 338.39 347.99 0.0M
2022-11-09 342.77 342.77 340.21 340.60 0.0M
2022-11-08 341.53 344.29 341.53 344.29 0.0M
2022-11-07 340.10 341.90 340.10 341.34 0.0M
2022-11-04 342.28 344.40 339.88 339.88 0.0M
2022-11-03 342.30 342.30 340.10 342.03 0.0M
2022-11-02 347.32 347.32 343.35 345.08 0.0M
2022-11-01 348.22 348.94 347.14 347.14 0.0M
2022-10-31 344.30 345.66 344.30 345.66 0.0M
2022-10-28 336.90 343.35 336.80 343.15 0.0M
2022-10-27 339.10 341.25 339.10 341.25 0.0M
2022-10-26 339.65 342.21 339.65 342.21 0.0M
2022-10-25 340.10 341.25 338.45 341.20 0.0M
2022-10-24 338.27 339.80 337.78 337.78 0.0M
2022-10-21 333.77 336.18 332.15 336.18 0.0M
2022-10-20 335.31 337.95 335.16 337.49 0.0M
2022-10-19 337.80 337.80 336.65 336.65 0.0M
2022-10-18 337.40 339.52 335.69 335.69 0.0M
2022-10-17 332.55 335.60 331.65 335.26 0.0M
2022-10-14 336.27 337.55 331.83 331.83 0.0M
2022-10-13 329.61 331.66 325.00 330.96 0.0M
2022-10-12 332.16 332.39 330.00 331.04 0.0M
2022-10-11 330.91 332.08 330.91 332.08 0.0M
2022-10-10 334.93 336.30 333.75 334.46 0.0M
2022-10-07 341.37 342.00 336.25 336.25 0.0M
2022-10-06 342.22 342.90 342.12 342.81 0.0M
2022-10-05 340.04 340.49 340.04 340.12 0.0M
2022-10-04 337.53 340.66 337.53 340.66 0.0M
2022-10-03 328.95 333.69 327.46 333.69 0.0M
2022-09-30 332.50 334.80 332.50 334.04 0.0M
2022-09-29 338.48 338.48 331.82 331.82 0.0M
2022-09-28 337.93 340.21 337.45 340.21 0.0M
2022-09-27 341.11 342.00 339.66 339.66 0.0M
2022-09-26 339.70 339.90 338.56 339.90 0.0M
2022-09-23 342.60 342.73 338.65 338.93 0.0M
2022-09-22 342.95 345.54 342.74 342.74 0.0M
2022-09-21 347.45 349.95 347.45 349.95 0.0M
2022-09-20 349.38 350.00 346.40 346.46 0.0M
2022-09-19 346.20 346.59 345.00 346.59 0.0M
2022-09-16 348.33 348.33 345.66 345.66 0.0M
2022-09-15 355.95 355.95 351.25 352.22 0.0M
2022-09-14 355.31 355.65 354.22 354.22 0.0M
2022-09-13 363.47 364.79 356.77 356.77 0.0M
2022-09-12 358.43 362.86 358.43 362.86 0.0M
2022-09-09 356.48 360.34 356.48 360.34 0.0M
2022-09-08 355.53 357.74 354.00 357.74 0.0M
2022-09-07 352.14 353.19 351.60 353.19 0.0M
2022-09-06 354.62 355.25 354.35 354.54 0.0M
2022-09-05 355.76 355.76 354.98 355.35 0.0M
2022-09-02 354.68 357.31 354.68 357.31 0.0M
2022-09-01 352.38 352.85 351.16 352.77 0.0M
2022-08-31 359.67 359.70 355.00 355.07 0.0M
2022-08-30 363.03 363.03 357.70 358.00 0.0M
2022-08-29 363.75 363.75 360.93 361.96 0.0M
2022-08-26 375.33 375.33 368.07 368.07 0.0M
2022-08-25 372.90 373.36 365.60 372.94 0.0M
2022-08-24 369.61 371.17 369.58 371.17 0.0M
2022-08-23 371.03 372.14 369.45 369.58 0.0M
2022-08-22 373.39 373.60 371.10 371.98 0.0M
2022-08-19 375.70 375.70 373.73 373.74 0.0M
2022-08-18 373.34 376.26 373.34 376.26 0.0M
2022-08-17 377.36 377.36 373.56 373.56 0.0M
2022-08-16 376.43 376.93 375.73 376.55 0.0M
2022-08-15 373.25 374.67 372.75 374.67 0.0M
2022-08-12 367.26 370.80 367.26 370.80 0.0M
2022-08-11 367.66 367.66 366.01 367.48 0.0M
2022-08-10 361.45 364.98 361.45 364.98 0.0M
2022-08-09 364.88 364.88 362.22 362.22 0.0M
2022-08-08 366.40 367.20 365.56 365.99 0.0M
2022-08-05 364.56 364.85 363.64 363.64 0.0M
2022-08-04 364.94 366.20 363.84 363.84 0.0M
2022-08-03 361.15 365.01 361.15 365.01 0.0M
2022-08-02 359.20 361.55 359.20 361.55 0.0M
2022-08-01 361.82 362.49 361.26 361.26 0.0M
2022-07-29 359.20 361.00 359.20 360.82 0.0M
2022-07-28 355.00 358.42 355.00 358.42 0.0M
2022-07-27 352.06 354.11 352.06 354.11 0.0M
2022-07-26 350.42 350.53 350.42 350.53 0.0M
2022-07-25 350.55 350.98 348.80 350.98 0.0M
2022-07-22 352.08 354.00 350.99 350.99 0.0M
2022-07-21 349.86 351.36 349.86 351.36 0.0M
2022-07-20 348.32 350.45 348.32 350.45 0.0M
2022-07-19 342.60 346.11 340.58 346.11 0.0M
2022-07-18 346.09 346.85 345.82 345.82 0.0M
2022-07-15 340.63 344.05 340.63 344.05 0.0M
2022-07-14 342.29 342.29 338.57 338.57 0.0M
2022-07-13 345.24 345.24 339.40 341.37 0.0M
2022-07-12 345.11 346.42 344.50 346.42 0.0M
2022-07-11 344.99 345.79 344.99 345.79 0.0M
2022-07-08 346.35 348.55 346.35 348.55 0.0M
2022-07-07 342.31 346.65 342.31 346.65 0.0M
2022-07-06 338.29 339.45 338.29 339.45 0.0M
2022-07-05 335.27 336.50 332.81 332.81 0.0M
2022-07-04 333.27 333.77 332.70 333.70 0.0M
2022-07-01 327.37 332.90 327.37 332.11 0.0M
2022-06-30 330.51 331.20 328.75 330.61 0.0M
2022-06-29 333.10 333.93 333.10 333.93 0.0M
2022-06-28 338.31 338.31 336.67 336.67 0.0M
2022-06-27 337.75 338.90 336.57 336.57 0.0M
2022-06-24 330.52 335.55 330.52 335.55 0.0M
2022-06-23 325.10 328.65 325.10 327.99 0.0M
2022-06-22 324.73 327.21 324.00 327.21 0.0M
2022-06-21 326.16 328.70 326.16 328.38 0.0M
2022-06-20 322.82 324.73 322.82 324.73 0.0M
2022-06-17 323.40 325.25 322.49 323.37 0.0M
2022-06-16 331.62 331.62 322.75 322.75 0.0M
2022-06-15 330.09 332.90 328.65 332.90 0.0M
2022-06-14 334.37 334.37 330.05 330.40 0.0M
2022-06-13 336.05 336.45 330.85 332.16 0.0M
2022-06-10 346.69 346.69 340.52 340.52 0.0M
2022-06-09 351.01 352.70 350.15 350.15 0.0M
2022-06-08 354.46 354.46 353.37 353.37 0.0M
2022-06-07 351.01 352.43 350.65 352.43 0.0M
2022-06-06 352.63 355.49 352.63 353.86 0.0M
2022-06-03 354.53 354.53 350.48 350.48 0.0M
2022-06-02 351.65 352.03 350.25 352.03 0.0M
2022-06-01 353.40 354.20 351.02 351.02 0.0M
2022-05-31 353.34 353.34 351.50 351.50 0.0M
2022-05-30 355.41 356.00 353.70 354.27 0.0M
2022-05-27 345.84 351.85 345.84 351.85 0.0M
2022-05-26 340.96 345.70 340.96 345.11 0.0M
2022-05-25 340.19 340.38 338.31 340.38 0.0M
2022-05-24 337.45 337.65 334.44 334.44 0.0M
2022-05-23 343.18 343.18 341.45 342.65 0.0M
2022-05-20 341.69 343.15 339.18 339.18 0.0M
2022-05-19 341.77 341.77 338.05 339.65 0.0M
2022-05-18 351.91 351.91 345.80 345.80 0.0M
2022-05-17 350.59 352.05 350.59 350.63 0.0M
2022-05-16 348.40 349.00 348.40 349.00 0.0M
2022-05-13 345.16 350.14 345.16 349.94 0.0M
2022-05-12 337.44 341.79 337.44 341.79 0.0M
2022-05-11 343.35 344.87 343.35 344.87 0.0M
2022-05-10 343.98 344.30 340.00 340.36 0.0M
2022-05-09 350.30 350.30 342.55 342.55 0.0M
2022-05-06 355.75 355.75 348.10 351.63 0.0M
2022-05-05 365.45 365.45 356.73 356.73 0.0M
2022-05-04 360.62 360.62 356.27 356.27 0.0M
2022-05-03 359.56 361.21 358.85 361.21 0.0M
2022-05-02 358.20 358.20 356.06 356.06 0.0M
2022-04-29 366.23 366.23 362.54 363.68 0.0M
2022-04-28 362.69 365.00 362.03 362.03 0.0M
2022-04-27 356.92 360.74 356.92 359.90 0.0M
2022-04-26 361.19 361.45 356.44 356.44 0.0M
2022-04-25 355.86 356.84 355.84 356.22 0.0M
2022-04-22 366.45 366.45 362.68 362.68 0.0M
2022-04-21 369.97 370.65 369.97 370.65 0.0M
2022-04-20 370.05 371.25 370.05 370.96 0.0M
2022-04-19 369.40 370.74 369.40 370.74 0.0M
2022-04-14 369.43 371.18 369.43 371.18 0.0M
2022-04-13 369.28 369.29 367.01 369.24 0.0M
2022-04-12 366.16 370.63 366.16 370.63 0.0M
2022-04-11 371.21 371.21 368.37 368.65 0.0M
2022-04-08 374.49 374.82 374.09 374.11 0.0M
2022-04-07 371.11 372.68 369.18 369.18 0.0M
2022-04-06 376.30 376.30 370.53 370.53 0.0M
2022-04-05 378.25 378.48 377.33 377.62 0.0M
2022-04-04 373.98 377.08 373.70 376.81 0.0M
2022-04-01 371.58 373.36 371.58 371.81 0.0M
2022-03-31 372.70 373.48 372.37 372.71 0.0M
2022-03-30 375.14 375.14 373.21 373.31 0.0M
2022-03-29 374.89 376.18 374.89 374.91 0.0M
2022-03-28 373.10 373.70 372.04 372.04 0.0M
2022-03-25 370.50 372.11 369.95 371.06 0.0M
2022-03-24 369.99 370.44 369.20 369.57 0.0M
2022-03-23 370.81 370.81 369.88 369.88 0.0M
2022-03-22 368.59 370.90 368.59 370.35 0.0M
2022-03-21 364.84 366.50 364.84 366.10 0.0M
2022-03-18 360.43 364.42 360.25 364.42 0.0M
2022-03-17 359.45 359.45 357.00 358.39 0.0M
2022-03-16 354.72 357.69 354.15 357.26 0.0M
2022-03-15 341.85 348.85 340.55 348.85 0.0M
2022-03-14 349.70 351.00 346.28 346.28 0.0M
2022-03-11 351.02 354.35 350.55 350.88 0.0M
2022-03-10 350.90 350.90 346.10 347.53 0.0M
2022-03-09 348.34 351.00 348.34 350.11 0.0M
2022-03-08 346.41 349.14 345.20 345.30 0.0M
2022-03-07 351.68 355.75 351.24 352.72 0.0M
2022-03-04 357.20 357.52 354.30 354.93 0.0M
2022-03-03 360.50 361.14 357.55 358.51 0.0M
2022-03-02 354.97 359.47 354.97 359.47 0.0M
2022-03-01 359.31 359.31 356.25 356.25 0.0M
2022-02-28 354.25 357.95 349.80 357.95 0.0M
2022-02-25 350.05 356.25 349.65 356.25 0.0M
2022-02-24 339.36 347.25 339.36 345.84 0.0M
2022-02-23 354.40 354.90 351.34 351.34 0.0M
2022-02-22 350.85 355.80 350.10 353.47 0.0M
2022-02-21 357.25 357.61 352.96 352.96 0.0M
2022-02-18 359.75 360.15 356.74 356.97 0.0M
2022-02-17 364.03 364.03 360.95 361.21 0.0M
2022-02-16 363.58 363.58 362.35 362.60 0.0M
2022-02-15 360.45 363.90 360.45 363.83 0.0M
2022-02-14 360.35 360.70 357.95 360.51 0.0M
2022-02-11 364.65 365.50 364.00 364.35 0.0M
2022-02-10 369.70 369.70 366.44 366.44 0.0M
2022-02-09 365.68 368.75 365.68 368.39 0.0M
2022-02-08 361.98 363.41 360.90 363.41 0.0M
2022-02-07 362.50 362.95 361.00 361.52 0.0M
2022-02-04 363.43 363.43 358.50 359.11 0.0M
2022-02-03 369.13 369.13 362.77 362.77 0.0M
2022-02-02 371.23 372.65 369.71 369.71 0.0M
2022-02-01 368.10 369.25 367.70 369.10 0.0M
2022-01-31 364.20 365.89 362.31 365.89 0.0M
2022-01-28 359.65 359.75 354.20 359.26 0.0M
2022-01-27 355.15 363.21 355.15 363.21 0.0M
2022-01-26 358.48 361.85 358.48 361.65 0.0M
2022-01-25 355.90 359.00 353.59 355.09 0.0M
2022-01-24 361.95 361.95 351.22 351.22 0.0M
2022-01-21 366.70 366.70 363.50 365.90 0.0M
2022-01-20 370.23 374.24 369.95 374.24 0.0M
2022-01-19 369.55 373.60 369.55 370.66 0.0M
2022-01-18 373.66 373.66 371.25 371.94 0.0M
2022-01-17 374.80 376.25 374.80 375.88 0.0M
2022-01-14 373.38 373.58 371.95 373.06 0.0M
2022-01-13 377.40 378.30 377.40 377.90 0.0M
2022-01-12 380.60 380.60 379.36 379.36 0.0M
2022-01-11 376.83 377.50 376.83 377.22 0.0M
2022-01-10 378.20 378.20 371.90 372.46 0.0M
2022-01-07 378.80 379.95 375.83 376.81 0.0M
2022-01-06 379.13 379.40 377.85 378.92 0.0M
2022-01-05 384.85 385.71 384.50 384.53 0.0M
2022-01-04 386.98 388.07 385.88 385.88 0.0M
2022-01-03 384.13 384.95 383.00 384.43 0.0M