HSBC MSCI World UCITS ETF

HMWO
🏛️ france →
36.66
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
2023-12-29 28.88 28.95 28.75 28.75 0.0M
2023-12-28 28.80 28.83 28.72 28.83 0.0M
2023-12-27 28.84 28.86 28.66 28.69 0.0M
2023-12-22 28.72 28.85 28.69 28.82 0.0M
2023-12-21 28.77 28.79 28.66 28.71 0.1M
2023-12-20 28.93 28.95 28.88 28.94 0.0M
2023-12-19 28.80 28.84 28.80 28.86 0.1M
2023-12-18 28.77 28.82 28.75 28.81 0.0M
2023-12-15 28.71 28.81 28.70 28.81 0.0M
2023-12-14 28.84 28.85 28.59 28.61 0.1M
2023-12-13 28.62 28.65 28.58 28.60 0.0M
2023-12-12 28.54 28.55 28.44 28.50 0.0M
2023-12-11 28.45 28.56 28.39 28.53 0.0M
2023-12-08 28.25 28.45 28.24 28.39 0.0M
2023-12-07 28.15 28.25 28.10 28.20 0.0M
2023-12-06 28.26 28.30 28.21 28.24 0.0M
2023-12-05 28.01 28.14 27.95 28.14 0.0M
2023-12-04 28.05 28.08 28.00 28.01 0.0M
2023-12-01 27.86 28.05 27.86 28.04 0.0M
2023-11-30 27.70 27.79 27.69 27.74 0.0M
2023-11-29 27.56 27.71 27.55 27.61 0.1M
2023-11-28 27.58 27.58 27.48 27.56 0.1M
2023-11-27 27.62 27.68 27.60 27.66 0.0M
2023-11-24 27.69 27.73 27.67 27.68 0.0M
2023-11-23 27.72 27.75 27.69 27.74 0.0M
2023-11-22 27.60 27.80 27.60 27.77 0.0M
2023-11-21 27.53 27.57 27.48 27.53 0.0M
2023-11-20 27.44 27.50 27.41 27.50 0.0M
2023-11-17 27.59 27.60 27.48 27.49 0.0M
2023-11-16 27.50 27.50 27.39 27.38 0.0M
2023-11-15 27.46 27.60 27.46 27.54 0.0M
2023-11-14 27.26 27.44 27.18 27.46 0.0M
2023-11-13 27.17 27.26 27.17 27.26 0.0M
2023-11-10 27.03 27.09 26.92 27.08 0.0M
2023-11-09 27.09 27.21 27.09 27.13 0.0M
2023-11-08 27.05 27.15 27.04 27.03 0.0M
2023-11-07 26.96 27.14 26.94 27.11 0.0M
2023-11-06 27.01 27.02 26.95 26.97 0.0M
2023-11-03 26.95 27.02 26.89 27.02 0.1M
2023-11-02 26.61 26.88 26.60 26.86 0.0M
2023-11-01 26.29 26.54 26.25 26.48 0.0M
2023-10-31 25.99 26.15 25.97 26.19 0.0M
2023-10-30 26.07 26.10 25.90 25.95 0.0M
2023-10-27 26.10 26.18 25.93 25.98 0.2M
2023-10-26 26.11 26.25 26.09 26.17 0.0M
2023-10-25 26.44 26.51 26.30 26.40 0.0M
2023-10-24 26.28 26.57 26.25 26.50 0.0M
2023-10-23 26.44 26.44 26.19 26.34 0.0M
2023-10-20 26.65 26.70 26.50 26.44 0.0M
2023-10-19 27.02 27.03 26.88 26.90 0.0M
2023-10-18 27.41 27.45 27.34 27.34 0.0M
2023-10-17 27.52 27.55 27.40 27.48 0.0M
2023-10-16 27.43 27.53 27.33 27.57 0.0M
2023-10-13 27.54 27.64 27.41 27.44 0.0M
2023-10-12 27.56 27.63 27.56 27.61 0.0M
2023-10-11 27.40 27.49 27.39 27.38 0.0M
2023-10-10 27.33 27.53 27.30 27.51 0.0M
2023-10-09 27.02 27.10 26.97 27.12 0.0M
2023-10-06 26.89 26.94 26.75 26.90 0.0M
2023-10-05 26.93 26.95 26.75 26.78 0.0M
2023-10-04 26.71 26.84 26.70 26.80 0.0M
2023-10-03 27.20 27.23 26.86 26.87 0.0M
2023-10-02 27.22 27.28 27.10 27.21 0.0M
2023-09-29 27.21 27.34 27.21 27.26 0.0M
2023-09-28 27.20 27.20 27.05 27.18 0.0M
2023-09-27 27.10 27.23 27.10 27.15 0.0M
2023-09-26 27.20 27.21 27.08 27.06 0.0M
2023-09-25 27.19 27.30 27.08 27.29 0.0M
2023-09-22 27.21 27.32 27.20 27.32 0.0M
2023-09-21 27.58 27.58 27.30 27.30 0.0M
2023-09-20 27.75 27.83 27.74 27.76 0.0M
2023-09-19 27.80 27.85 27.64 27.67 0.0M
2023-09-18 27.92 27.92 27.78 27.80 0.0M
2023-09-15 28.23 28.23 27.92 27.93 0.0M
2023-09-14 27.75 28.05 27.72 28.08 0.0M
2023-09-13 27.64 27.70 27.60 27.71 0.0M
2023-09-12 27.79 27.82 27.75 27.72 0.0M
2023-09-11 27.74 27.80 27.68 27.73 0.0M
2023-09-08 27.68 27.71 27.56 27.71 0.0M
2023-09-07 27.63 27.69 27.56 27.63 0.0M
2023-09-06 27.80 27.81 27.68 27.69 0.0M
2023-09-05 27.77 27.96 27.75 27.94 0.0M
2023-09-04 27.87 27.92 27.81 27.81 0.0M
2023-09-01 27.67 27.83 27.67 27.80 0.0M
2023-08-31 27.57 27.75 27.57 27.69 0.0M
2023-08-30 27.52 27.55 27.40 27.45 0.0M
2023-08-29 27.34 27.43 27.26 27.46 0.0M
2023-08-28 27.15 27.33 27.13 27.24 0.0M
2023-08-25 26.99 27.08 26.93 27.03 0.0M
2023-08-24 27.39 27.39 27.05 27.07 0.0M
2023-08-23 26.99 27.16 26.99 27.15 0.0M
2023-08-22 26.85 27.05 26.83 26.97 0.0M
2023-08-21 26.75 26.85 26.70 26.70 0.0M
2023-08-18 26.75 26.75 26.59 26.70 0.0M
2023-08-17 26.99 27.02 26.89 26.91 0.0M
2023-08-16 27.06 27.11 27.01 27.08 0.0M
2023-08-15 27.34 27.34 27.05 27.13 0.0M
2023-08-14 27.21 27.32 27.19 27.32 0.0M
2023-08-11 27.22 27.22 27.10 27.15 0.0M
2023-08-10 27.26 27.28 27.20 27.30 0.0M
2023-08-09 27.43 27.45 27.20 27.18 0.0M
2023-08-08 27.29 27.35 27.20 27.24 0.0M
2023-08-07 27.33 27.36 27.29 27.30 0.0M
2023-08-04 27.47 27.53 27.29 27.36 0.0M
2023-08-03 27.46 27.52 27.30 27.40 0.0M
2023-08-02 27.61 27.69 27.48 27.52 0.0M
2023-08-01 27.93 27.97 27.83 27.84 0.0M
2023-07-31 27.82 27.87 27.80 27.87 0.0M
2023-07-28 27.76 27.86 27.75 27.84 0.0M
2023-07-27 27.66 27.97 27.64 27.94 0.0M
2023-07-26 27.78 27.78 27.64 27.67 0.0M
2023-07-25 27.67 27.81 27.63 27.77 0.0M
2023-07-24 27.43 27.65 27.43 27.66 0.0M
2023-07-21 27.46 27.53 27.46 27.54 0.0M
2023-07-20 27.35 27.49 27.35 27.48 0.0M
2023-07-19 27.39 27.50 27.32 27.47 0.0M
2023-07-18 27.06 27.10 27.02 27.24 0.0M
2023-07-17 27.00 27.09 26.97 27.08 0.0M
2023-07-14 27.11 27.18 27.07 27.10 0.0M
2023-07-13 27.12 27.14 27.08 27.12 0.0M
2023-07-12 27.06 27.16 27.06 27.11 0.0M
2023-07-11 26.92 27.00 26.85 26.99 0.0M
2023-07-10 26.81 26.94 26.78 26.87 0.0M
2023-07-07 26.99 27.09 26.96 26.99 0.0M
2023-07-06 27.32 27.32 26.97 26.99 0.0M
2023-07-05 27.41 27.45 27.34 27.45 0.0M
2023-07-04 27.44 27.49 27.44 27.48 0.0M
2023-07-03 27.46 27.53 27.39 27.43 0.0M
2023-06-30 27.21 27.40 27.21 27.38 0.0M
2023-06-29 27.05 27.14 27.00 27.14 0.0M
2023-06-28 26.93 27.02 26.87 27.01 0.0M
2023-06-27 26.80 26.80 26.64 26.77 0.0M
2023-06-26 26.85 26.88 26.76 26.78 0.0M
2023-06-23 26.87 27.03 26.80 26.85 0.0M
2023-06-22 26.78 26.86 26.70 26.88 0.0M
2023-06-21 27.08 27.13 26.98 26.96 0.0M
2023-06-20 27.18 27.21 27.09 27.08 0.0M
2023-06-19 27.28 27.31 27.20 27.21 0.0M
2023-06-16 27.32 27.48 27.32 27.38 0.0M
2023-06-15 27.31 27.32 27.13 27.27 0.0M
2023-06-14 27.37 27.44 27.30 27.36 0.0M
2023-06-13 27.21 27.35 27.19 27.35 0.0M
2023-06-12 27.11 27.13 27.03 27.08 0.0M
2023-06-09 26.94 27.10 26.89 27.02 0.0M
2023-06-08 26.89 26.95 26.80 26.88 0.0M
2023-06-07 27.07 27.08 26.98 27.02 0.0M
2023-06-06 26.95 27.10 26.95 27.06 0.0M
2023-06-05 27.00 27.10 26.94 27.03 0.0M
2023-06-02 26.59 26.94 26.59 26.92 0.0M
2023-06-01 26.46 26.51 26.29 26.46 0.0M
2023-05-31 26.43 26.52 26.30 26.33 0.0M
2023-05-30 26.64 26.70 26.46 26.49 0.1M
2023-05-29 26.61 26.62 26.57 26.61 0.0M
2023-05-26 26.23 26.54 26.17 26.51 0.0M
2023-05-25 26.20 26.31 26.15 26.17 0.1M
2023-05-24 26.19 26.19 25.99 26.05 0.0M
2023-05-23 26.46 26.51 26.40 26.46 0.0M
2023-05-22 26.45 26.51 26.40 26.52 0.0M
2023-05-19 26.54 26.59 26.50 26.45 0.0M
2023-05-18 26.25 26.35 26.21 26.43 0.0M
2023-05-17 25.95 26.07 25.93 26.07 0.0M
2023-05-16 26.00 26.04 25.98 26.00 0.0M
2023-05-15 26.07 26.08 25.95 26.03 0.1M
2023-05-12 25.96 26.07 25.95 25.96 0.0M
2023-05-11 26.00 26.02 25.78 25.86 0.0M
2023-05-10 25.79 25.90 25.74 25.74 0.0M
2023-05-09 25.80 25.80 25.74 25.80 0.0M
2023-05-08 25.69 25.78 25.68 25.78 0.0M
2023-05-05 25.38 25.69 25.37 25.65 0.0M
2023-05-04 25.36 25.39 25.21 25.34 0.0M
2023-05-03 25.59 25.61 25.47 25.47 0.0M
2023-05-02 25.85 25.93 25.46 25.47 0.0M
2023-04-28 25.63 25.78 25.56 25.69 0.0M
2023-04-27 25.31 25.48 25.30 25.48 0.0M
2023-04-26 25.61 25.61 25.32 25.32 0.0M
2023-04-25 25.71 25.78 25.68 25.75 0.0M
2023-04-24 25.82 25.87 25.78 25.80 0.0M
2023-04-21 25.92 25.93 25.82 25.86 0.0M
2023-04-20 25.96 25.96 25.83 25.91 0.0M
2023-04-19 25.98 25.98 25.90 25.96 0.0M
2023-04-18 26.07 26.13 25.98 25.98 0.0M
2023-04-17 25.94 26.00 25.91 25.97 0.0M
2023-04-14 25.77 26.00 25.75 25.85 0.0M
2023-04-13 25.71 25.71 25.55 25.65 0.0M
2023-04-12 25.78 25.90 25.69 25.71 0.0M
2023-04-11 25.88 25.88 25.77 25.77 0.0M
2023-04-06 25.66 25.71 25.60 25.61 0.0M
2023-04-05 25.68 25.68 25.58 25.58 0.0M
2023-04-04 25.91 25.96 25.67 25.67 0.0M
2023-04-03 25.93 25.93 25.80 25.80 0.0M
2023-03-31 25.52 25.74 25.52 25.74 0.0M
2023-03-30 25.50 25.54 25.40 25.47 0.0M
2023-03-29 25.29 25.34 25.25 25.32 0.0M
2023-03-28 25.27 25.27 25.05 25.08 0.0M
2023-03-27 25.30 25.32 25.16 25.16 0.0M
2023-03-24 25.02 25.08 24.89 25.00 0.0M
2023-03-23 24.94 25.10 24.88 25.09 0.1M
2023-03-22 25.29 25.39 25.27 25.28 0.0M
2023-03-21 25.19 25.31 25.18 25.24 0.0M
2023-03-20 24.89 25.12 24.74 25.12 0.1M
2023-03-17 25.35 25.38 24.99 24.99 0.0M
2023-03-16 25.08 25.24 24.85 25.19 0.0M
2023-03-15 25.00 25.03 24.71 24.85 0.0M
2023-03-14 24.80 25.12 24.74 25.09 0.0M
2023-03-13 25.07 25.07 24.50 24.81 0.1M
2023-03-10 25.24 25.41 25.00 25.27 0.0M
2023-03-09 25.89 25.97 25.82 25.90 0.0M
2023-03-08 25.88 25.96 25.85 25.89 0.0M
2023-03-07 25.98 26.08 25.90 25.92 0.0M
2023-03-06 26.05 26.08 26.00 26.07 0.0M
2023-03-03 25.74 25.95 25.72 25.95 0.0M
2023-03-02 25.34 25.54 25.32 25.54 0.0M
2023-03-01 25.67 25.67 25.37 25.39 0.0M
2023-02-28 25.66 25.77 25.60 25.72 0.0M
2023-02-27 25.82 25.90 25.78 25.78 0.0M
2023-02-24 25.92 25.92 25.56 25.66 0.0M
2023-02-23 25.85 25.96 25.80 25.80 0.0M
2023-02-22 25.75 25.79 25.65 25.67 0.0M
2023-02-21 26.00 26.04 25.80 25.80 0.0M
2023-02-20 26.05 26.11 26.02 26.04 0.0M
2023-02-17 26.09 26.13 25.99 25.99 0.0M
2023-02-16 26.46 26.46 26.19 26.32 0.0M
2023-02-15 26.14 26.29 26.14 26.29 0.0M
2023-02-14 26.25 26.33 26.10 26.33 0.0M
2023-02-13 26.06 26.24 26.05 26.24 0.0M
2023-02-10 25.95 26.09 25.89 26.09 0.0M
2023-02-09 26.32 26.33 26.19 26.21 0.0M
2023-02-08 26.35 26.35 26.20 26.20 0.0M
2023-02-07 26.12 26.19 26.09 26.13 0.0M
2023-02-06 26.05 26.12 25.92 26.09 0.0M
2023-02-03 25.99 26.26 25.92 26.26 0.0M
2023-02-02 25.70 26.12 25.70 26.12 0.0M
2023-02-01 25.64 25.65 25.45 25.52 0.0M
2023-01-31 25.52 25.55 25.33 25.54 0.0M
2023-01-30 25.51 25.59 25.39 25.54 0.0M
2023-01-27 25.55 25.70 25.52 25.68 0.0M
2023-01-26 25.40 25.52 25.38 25.44 0.0M
2023-01-25 25.34 25.34 25.02 25.04 0.0M
2023-01-24 25.40 25.40 25.30 25.39 0.0M
2023-01-23 25.11 25.40 25.06 25.39 0.0M
2023-01-20 24.93 25.02 24.85 25.02 0.0M
2023-01-19 25.06 25.07 24.85 24.94 0.0M
2023-01-18 25.45 25.53 25.33 25.33 0.0M
2023-01-17 25.35 25.51 25.29 25.50 0.0M
2023-01-16 25.38 25.42 25.30 25.40 0.0M
2023-01-13 25.21 25.30 25.10 25.30 0.0M
2023-01-12 25.24 25.30 25.10 25.24 0.0M
2023-01-11 25.02 25.10 25.01 25.04 0.0M
2023-01-10 24.86 24.93 24.80 24.93 0.0M
2023-01-09 25.01 25.18 24.98 25.15 0.0M
2023-01-06 24.79 25.00 24.76 24.98 0.0M
2023-01-05 24.80 24.89 24.68 24.75 0.0M
2023-01-04 24.75 24.85 24.70 24.81 0.0M
2023-01-03 24.80 25.06 24.65 24.69 0.0M
2023-01-02 24.65 24.94 24.64 24.94 0.0M