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
2024-12-31 35.85 36.02 35.81 36.02 0.0M
2024-12-30 36.04 36.12 35.70 35.92 0.0M
2024-12-27 36.36 36.52 36.01 36.13 0.0M
2024-12-24 36.21 36.37 36.20 36.21 0.0M
2024-12-23 36.04 36.08 35.87 35.94 0.0M
2024-12-20 35.62 36.00 35.27 36.00 0.1M
2024-12-19 35.86 36.11 35.80 35.99 0.0M
2024-12-18 36.49 36.60 36.43 36.55 0.0M
2024-12-17 36.48 36.57 36.36 36.45 0.0M
2024-12-16 36.47 36.61 36.45 36.57 0.0M
2024-12-13 36.70 36.72 36.50 36.46 0.0M
2024-12-12 36.69 36.77 36.61 36.69 0.0M
2024-12-11 36.50 36.77 36.47 36.77 0.0M
2024-12-10 36.47 36.63 36.46 36.56 0.0M
2024-12-09 36.68 36.68 36.40 36.48 0.0M
2024-12-06 36.49 36.67 36.48 36.61 0.0M
2024-12-05 36.65 36.73 36.55 36.60 0.0M
2024-12-04 36.60 36.79 36.57 36.63 0.0M
2024-12-03 36.57 36.59 36.44 36.53 0.1M
2024-12-02 36.36 36.58 36.32 36.52 0.0M
2024-11-29 36.06 36.26 36.04 36.24 0.0M
2024-11-28 36.13 36.14 36.05 36.11 0.0M
2024-11-27 36.21 36.22 35.91 35.94 0.0M
2024-11-26 36.12 36.23 36.04 36.25 0.0M
2024-11-25 36.33 36.33 36.13 36.20 0.0M
2024-11-22 35.95 36.32 35.95 36.27 0.0M
2024-11-21 35.51 35.87 35.46 35.87 0.0M
2024-11-20 35.52 35.57 35.31 35.39 0.0M
2024-11-19 35.41 35.42 34.96 35.33 0.0M
2024-11-18 35.31 35.33 35.20 35.37 0.0M
2024-11-15 35.47 35.49 35.31 35.31 0.0M
2024-11-14 35.79 35.99 35.70 35.74 0.0M
2024-11-13 35.56 35.66 35.48 35.74 0.0M
2024-11-12 35.71 35.79 35.64 35.64 0.0M
2024-11-11 35.64 35.84 35.64 35.78 0.0M
2024-11-08 35.29 35.40 35.10 35.40 0.0M
2024-11-07 35.07 35.18 35.04 35.15 0.0M
2024-11-06 34.95 35.19 34.80 34.92 0.0M
2024-11-05 33.73 33.86 33.66 33.85 0.0M
2024-11-04 33.77 33.81 33.64 33.70 0.0M
2024-11-01 33.71 34.01 33.69 33.94 0.0M
2024-10-31 33.99 34.01 33.68 33.74 0.0M
2024-10-30 34.50 34.62 34.30 34.33 0.0M
2024-10-29 34.51 34.54 34.44 34.50 0.0M
2024-10-28 34.52 34.55 34.40 34.47 0.0M
2024-10-25 34.36 34.56 34.33 34.47 0.0M
2024-10-24 34.49 34.60 34.35 34.36 0.0M
2024-10-23 34.73 34.77 34.52 34.52 0.0M
2024-10-22 34.65 34.67 34.51 34.65 0.0M
2024-10-21 34.77 34.77 34.60 34.60 0.0M
2024-10-18 34.71 34.79 34.70 34.73 0.0M
2024-10-17 34.66 34.95 34.66 34.78 0.0M
2024-10-16 34.44 34.50 34.36 34.48 0.0M
2024-10-15 34.69 34.70 34.48 34.49 0.0M
2024-10-14 34.35 34.60 34.32 34.56 0.0M
2024-10-11 34.10 34.22 34.04 34.27 0.0M
2024-10-10 34.16 34.16 34.04 34.15 0.0M
2024-10-09 33.82 34.09 33.79 34.09 0.0M
2024-10-08 33.56 33.84 33.55 33.83 0.0M
2024-10-07 33.89 33.89 33.76 33.85 0.0M
2024-10-04 33.51 33.92 33.50 33.73 0.0M
2024-10-03 33.54 33.57 33.40 33.52 0.0M
2024-10-02 33.49 33.62 33.39 33.62 0.0M
2024-10-01 33.61 33.76 33.42 33.47 0.0M
2024-09-30 33.43 33.48 33.28 33.43 0.0M
2024-09-27 33.55 33.57 33.47 33.54 0.0M
2024-09-26 33.58 33.68 33.42 33.42 0.0M
2024-09-25 33.17 33.34 33.17 33.34 0.0M
2024-09-24 33.42 33.42 33.18 33.30 0.0M
2024-09-23 33.16 33.34 33.16 33.31 0.0M
2024-09-20 33.19 33.19 33.06 33.09 0.0M
2024-09-19 33.11 33.35 33.10 33.30 0.0M
2024-09-18 32.94 32.94 32.80 32.84 0.0M
2024-09-17 32.90 33.06 32.90 33.00 0.0M
2024-09-16 32.84 32.88 32.76 32.78 0.0M
2024-09-13 32.80 32.94 32.77 32.94 0.0M
2024-09-12 32.78 32.80 32.69 32.68 0.0M
2024-09-11 32.25 32.41 31.98 32.08 0.0M
2024-09-10 32.16 32.35 32.16 32.27 0.0M
2024-09-09 32.03 32.27 32.03 32.16 0.0M
2024-09-06 32.13 32.33 31.80 31.83 0.0M
2024-09-05 32.37 32.51 32.26 32.26 0.0M
2024-09-04 32.39 32.55 32.37 32.47 0.0M
2024-09-03 33.24 33.24 32.79 32.85 0.0M
2024-09-02 33.12 33.22 33.07 33.19 0.0M
2024-08-30 33.00 33.12 33.00 32.99 0.0M
2024-08-29 32.76 33.12 32.76 33.10 0.1M
2024-08-28 32.85 32.95 32.73 32.73 0.0M
2024-08-27 32.76 32.79 32.65 32.77 0.0M
2024-08-26 32.76 32.90 32.72 32.72 0.0M
2024-08-23 32.68 32.86 32.60 32.73 0.0M
2024-08-22 32.72 32.91 32.70 32.73 0.0M
2024-08-21 32.67 32.76 32.63 32.67 0.0M
2024-08-20 32.83 32.86 32.65 32.63 0.0M
2024-08-19 32.60 32.70 32.57 32.72 0.0M
2024-08-16 32.75 32.76 32.50 32.61 0.0M
2024-08-15 32.13 32.59 32.06 32.58 0.0M
2024-08-14 32.01 32.02 31.80 32.02 0.1M
2024-08-13 31.77 31.94 31.70 31.94 0.0M
2024-08-12 31.70 31.77 31.57 31.62 0.0M
2024-08-09 31.50 31.71 31.50 31.57 0.0M
2024-08-08 30.87 31.47 30.76 31.45 0.0M
2024-08-07 31.17 31.55 31.13 31.44 0.0M
2024-08-06 31.00 31.11 30.73 31.00 0.0M
2024-08-05 30.63 30.87 29.92 30.69 0.0M
2024-08-02 32.26 32.27 31.39 31.45 0.0M
2024-08-01 33.17 33.21 32.76 32.76 0.0M
2024-07-31 32.91 33.10 32.88 33.10 0.0M
2024-07-30 32.71 32.81 32.60 32.61 0.0M
2024-07-29 32.74 32.88 32.60 32.63 0.0M
2024-07-26 32.38 32.53 32.38 32.52 0.0M
2024-07-25 32.45 32.50 32.19 32.44 0.0M
2024-07-24 33.03 33.08 32.76 32.76 0.0M
2024-07-23 33.14 33.36 33.11 33.36 0.0M
2024-07-22 32.97 33.19 32.97 33.06 0.0M
2024-07-19 33.05 33.10 32.90 32.89 0.0M
2024-07-18 33.37 33.43 33.09 33.09 0.0M
2024-07-17 33.56 33.56 33.29 33.30 0.0M
2024-07-16 33.55 33.72 33.48 33.65 0.0M
2024-07-15 33.61 33.68 33.53 33.63 0.0M
2024-07-12 33.45 33.62 33.37 33.62 0.0M
2024-07-11 33.64 33.65 33.44 33.44 0.0M
2024-07-10 33.38 33.48 33.36 33.50 0.0M
2024-07-09 33.36 33.44 33.36 33.36 0.0M
2024-07-08 33.28 33.37 33.26 33.32 0.0M
2024-07-05 33.28 33.28 33.20 33.24 0.0M
2024-07-04 33.28 33.33 33.23 33.25 0.0M
2024-07-03 33.18 33.24 33.11 33.17 0.0M
2024-07-02 32.97 33.05 32.89 33.06 0.0M
2024-07-01 33.05 33.06 32.90 33.01 0.1M
2024-06-28 33.26 33.35 33.18 33.20 0.0M
2024-06-27 33.12 33.13 33.07 33.09 0.0M
2024-06-26 33.20 33.27 33.07 33.09 0.0M
2024-06-25 33.00 33.10 32.95 33.07 0.0M
2024-06-24 33.05 33.11 32.95 33.11 0.0M
2024-06-21 33.11 33.16 32.99 33.05 0.0M
2024-06-20 33.15 33.23 33.12 33.18 0.0M
2024-06-19 33.08 33.09 33.01 33.02 0.0M
2024-06-18 32.97 33.04 32.96 32.98 0.0M
2024-06-17 32.86 32.88 32.72 32.81 0.0M
2024-06-14 32.84 32.88 32.68 32.79 0.0M
2024-06-13 32.72 32.78 32.64 32.69 0.0M
2024-06-12 32.65 32.78 32.60 32.71 0.0M
2024-06-11 32.57 32.57 32.48 32.53 0.0M
2024-06-10 32.46 32.57 32.40 32.57 0.0M
2024-06-07 32.31 32.50 32.18 32.45 0.0M
2024-06-06 32.26 32.35 32.26 32.28 0.0M
2024-06-05 31.98 32.16 31.96 32.16 0.0M
2024-06-04 31.83 31.92 31.74 31.79 0.0M
2024-06-03 32.06 32.09 31.84 31.84 0.0M
2024-05-31 31.78 31.81 31.60 31.62 0.0M
2024-05-30 31.81 31.85 31.77 31.81 0.0M
2024-05-29 31.98 31.98 31.83 31.91 0.0M
2024-05-28 32.14 32.17 32.03 32.04 0.0M
2024-05-27 32.10 32.15 32.07 32.15 0.0M
2024-05-24 31.98 32.10 31.96 32.10 0.0M
2024-05-23 32.31 32.37 32.14 32.20 0.0M
2024-05-22 32.15 32.21 32.15 32.18 0.0M
2024-05-21 32.16 32.17 32.10 32.17 0.0M
2024-05-20 32.14 32.25 32.14 32.24 0.0M
2024-05-17 32.09 32.12 32.04 32.06 0.0M
2024-05-16 32.15 32.18 32.13 32.17 0.0M
2024-05-15 31.89 32.05 31.87 32.03 0.0M
2024-05-14 31.85 31.86 31.75 31.82 0.0M
2024-05-13 31.93 31.94 31.82 31.83 0.1M
2024-05-10 31.91 31.99 31.89 31.90 0.0M
2024-05-09 31.73 31.79 31.70 31.78 0.0M
2024-05-08 31.76 31.79 31.61 31.72 0.0M
2024-05-07 31.68 31.74 31.65 31.73 0.0M
2024-05-06 31.42 31.52 31.40 31.51 0.0M
2024-05-03 31.16 31.38 31.14 31.26 0.0M
2024-05-02 31.03 31.15 30.95 31.02 0.0M
2024-04-30 31.39 31.41 31.23 31.24 0.0M
2024-04-29 31.38 31.41 31.33 31.33 0.0M
2024-04-26 31.15 31.35 31.08 31.32 0.0M
2024-04-25 30.95 31.00 30.70 30.77 0.1M
2024-04-24 31.40 31.42 31.22 31.24 0.0M
2024-04-23 31.11 31.28 31.00 31.25 0.0M
2024-04-22 30.92 31.02 30.86 30.91 0.0M
2024-04-19 30.81 30.95 30.79 30.85 0.0M
2024-04-18 31.08 31.15 30.98 31.15 0.0M
2024-04-17 31.20 31.34 31.07 31.07 0.0M
2024-04-16 31.31 31.35 31.18 31.26 0.0M
2024-04-15 31.81 31.95 31.70 31.72 0.0M
2024-04-12 32.00 32.03 31.80 31.82 0.0M
2024-04-11 31.67 31.73 31.55 31.67 0.0M
2024-04-10 31.70 31.71 31.43 31.63 0.0M
2024-04-09 31.63 31.67 31.42 31.46 0.0M
2024-04-08 31.62 31.72 31.60 31.66 0.0M
2024-04-05 31.42 31.65 31.39 31.61 0.1M
2024-04-04 31.77 31.83 31.74 31.82 0.0M
2024-04-03 31.78 31.82 31.70 31.80 0.0M
2024-04-02 32.13 32.15 31.69 31.76 0.0M
2024-03-28 32.00 32.05 31.96 32.02 0.0M
2024-03-27 31.80 31.92 31.77 31.83 0.0M
2024-03-26 31.78 31.86 31.75 31.85 0.0M
2024-03-25 31.83 31.86 31.70 31.76 0.0M
2024-03-22 31.88 31.95 31.84 31.86 0.0M
2024-03-21 31.70 31.89 31.64 31.86 0.0M
2024-03-20 31.40 31.47 31.40 31.43 0.0M
2024-03-19 31.28 31.36 31.18 31.36 0.0M
2024-03-18 31.16 31.31 31.12 31.30 0.0M
2024-03-15 31.23 31.28 31.04 31.04 0.0M
2024-03-14 31.28 31.33 31.15 31.22 0.0M
2024-03-13 31.26 31.27 31.19 31.20 0.0M
2024-03-12 31.08 31.24 30.92 31.19 0.0M
2024-03-11 30.92 30.94 30.84 30.94 0.0M
2024-03-08 31.20 31.30 31.13 31.14 0.0M
2024-03-07 30.90 31.20 30.89 31.13 0.0M
2024-03-06 30.91 31.02 30.91 31.01 0.0M
2024-03-05 31.07 31.07 30.85 30.89 0.0M
2024-03-04 31.12 31.17 31.07 31.09 0.0M
2024-03-01 31.08 31.13 30.97 31.10 0.0M
2024-02-29 30.78 30.93 30.72 30.88 0.0M
2024-02-28 30.86 30.86 30.75 30.81 0.0M
2024-02-27 30.80 30.84 30.73 30.79 0.0M
2024-02-26 30.87 30.90 30.82 30.84 0.0M
2024-02-23 30.90 31.00 30.86 30.93 0.0M
2024-02-22 30.61 30.83 30.58 30.82 0.1M
2024-02-21 30.38 30.39 30.30 30.32 0.1M
2024-02-20 30.59 30.59 30.32 30.37 0.0M
2024-02-19 30.61 30.68 30.61 30.67 0.0M
2024-02-16 30.75 30.81 30.63 30.73 0.0M
2024-02-15 30.64 30.66 30.55 30.60 0.0M
2024-02-14 30.40 30.52 30.39 30.43 0.1M
2024-02-13 30.57 30.58 30.28 30.38 0.0M
2024-02-12 30.50 30.68 30.50 30.68 0.0M
2024-02-09 30.40 30.48 30.40 30.44 0.0M
2024-02-08 30.41 30.43 30.36 30.37 0.0M
2024-02-07 30.24 30.39 30.21 30.38 0.0M
2024-02-06 30.22 30.29 30.16 30.24 0.0M
2024-02-05 30.15 30.26 30.12 30.14 0.0M
2024-02-02 29.90 30.11 29.89 30.11 0.0M
2024-02-01 29.75 29.81 29.60 29.61 0.0M
2024-01-31 29.97 29.98 29.73 29.77 0.0M
2024-01-30 29.96 30.02 29.90 29.94 0.0M
2024-01-29 29.77 29.86 29.77 29.85 0.0M
2024-01-26 29.68 29.76 29.65 29.76 0.0M
2024-01-25 29.49 29.71 29.45 29.71 0.0M
2024-01-24 29.57 29.60 29.52 29.58 0.0M
2024-01-23 29.35 29.47 29.29 29.41 0.0M
2024-01-22 29.35 29.43 29.32 29.37 0.0M
2024-01-19 29.07 29.12 29.03 29.07 0.0M
2024-01-18 28.79 28.96 28.77 28.95 0.0M
2024-01-17 28.91 28.94 28.83 28.94 0.0M
2024-01-16 28.96 29.14 28.92 29.14 0.0M
2024-01-15 29.09 29.12 29.03 29.06 0.0M
2024-01-12 28.97 29.14 28.96 29.05 0.0M
2024-01-11 29.11 29.14 28.83 28.85 0.0M
2024-01-10 28.97 29.02 28.93 28.94 0.0M
2024-01-09 28.91 28.95 28.80 28.93 0.0M
2024-01-08 28.65 28.75 28.56 28.73 0.0M
2024-01-05 28.60 28.72 28.55 28.68 0.0M
2024-01-04 28.75 28.75 28.64 28.73 0.0M
2024-01-03 28.84 28.87 28.71 28.75 0.0M
2024-01-02 28.95 28.98 28.80 28.85 0.0M