SPDR MSCI All Country World UCITS ETF

ACWD
🏛️ france →
240.61
Last Update: 2025-10-03
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
2024-12-31 226.40 227.42 226.04 227.21 0.0M
2024-12-30 227.54 227.86 225.60 226.79 0.0M
2024-12-27 230.00 230.00 227.49 227.99 0.0M
2024-12-24 229.11 229.61 229.00 228.85 0.0M
2024-12-23 227.76 228.11 226.70 227.17 0.0M
2024-12-20 225.23 227.52 222.63 227.42 0.0M
2024-12-19 226.81 227.65 226.16 227.39 0.0M
2024-12-18 230.60 231.11 230.16 230.85 0.0M
2024-12-17 230.26 230.84 230.00 230.10 0.0M
2024-12-16 230.37 231.44 230.37 231.01 0.0M
2024-12-13 231.97 231.97 230.51 230.41 0.0M
2024-12-12 231.85 232.37 231.49 231.88 0.0M
2024-12-11 230.80 231.98 230.52 232.23 0.0M
2024-12-10 230.45 231.81 230.38 231.15 0.0M
2024-12-09 231.75 231.90 230.40 230.76 0.0M
2024-12-06 230.36 231.49 230.20 230.91 0.0M
2024-12-05 231.34 231.63 230.72 230.96 0.0M
2024-12-04 231.04 232.21 231.04 231.06 0.0M
2024-12-03 230.80 230.83 230.00 230.37 0.0M
2024-12-02 229.43 230.65 229.14 230.31 0.0M
2024-11-29 227.45 228.66 227.34 228.66 0.0M
2024-11-28 227.89 228.00 227.67 227.71 0.0M
2024-11-27 228.70 228.70 226.78 226.85 0.0M
2024-11-26 228.09 228.32 227.65 228.81 0.0M
2024-11-25 229.56 229.56 228.50 228.69 0.0M
2024-11-22 227.17 229.33 227.17 229.22 0.0M
2024-11-21 224.56 226.61 223.94 226.61 0.0M
2024-11-20 224.73 224.96 223.85 223.92 0.0M
2024-11-19 224.14 224.14 222.57 223.71 0.0M
2024-11-18 223.38 223.51 222.76 223.88 0.0M
2024-11-15 224.34 224.34 223.40 223.51 0.0M
2024-11-14 226.04 227.09 225.90 225.87 0.0M
2024-11-13 224.89 225.54 224.89 225.94 0.0M
2024-11-12 225.86 226.15 225.48 225.35 0.0M
2024-11-11 225.80 226.77 225.80 226.34 0.0M
2024-11-08 223.52 224.18 222.47 224.18 0.0M
2024-11-07 222.40 222.85 222.38 222.98 0.0M
2024-11-06 221.47 222.51 220.55 221.22 0.0M
2024-11-05 214.28 214.44 214.03 215.05 0.0M
2024-11-04 214.75 214.96 213.51 213.93 0.1M
2024-11-01 214.35 216.14 214.35 215.82 0.0M
2024-10-31 215.90 215.90 213.90 214.40 0.0M
2024-10-30 219.06 219.06 217.50 217.91 0.0M
2024-10-29 219.16 219.49 218.96 219.27 0.0M
2024-10-28 219.43 219.43 218.51 219.17 0.0M
2024-10-25 218.35 219.60 218.32 219.07 0.0M
2024-10-24 219.13 219.40 218.50 218.35 0.0M
2024-10-23 219.91 220.27 219.30 218.72 0.0M
2024-10-22 219.57 219.58 218.76 219.48 0.0M
2024-10-21 220.22 220.33 219.50 219.16 0.0M
2024-10-18 220.12 220.60 220.12 220.25 0.0M
2024-10-17 219.50 220.55 219.47 220.24 0.0M
2024-10-16 217.94 218.51 217.70 218.55 0.0M
2024-10-15 219.68 219.68 219.00 218.18 0.0M
2024-10-14 217.91 219.66 217.91 219.16 0.0M
2024-10-11 216.31 217.38 215.90 217.55 0.0M
2024-10-10 216.76 216.92 216.00 216.67 0.0M
2024-10-09 214.63 214.63 214.45 216.03 0.0M
2024-10-08 213.39 214.49 213.38 214.90 0.0M
2024-10-07 215.87 215.87 215.37 215.47 0.0M
2024-10-04 213.42 215.30 213.42 214.71 0.0M
2024-10-03 213.56 213.56 212.89 213.24 0.0M
2024-10-02 213.31 213.66 212.59 213.73 0.0M
2024-10-01 213.23 214.12 212.00 212.55 0.0M
2024-09-30 212.37 212.83 211.91 212.22 0.0M
2024-09-27 212.96 213.55 212.51 213.10 0.0M
2024-09-26 212.75 213.49 212.20 212.26 0.0M
2024-09-25 210.09 210.82 210.09 211.14 0.0M
2024-09-24 211.53 211.53 210.50 211.05 0.0M
2024-09-23 209.47 210.42 209.47 210.42 0.0M
2024-09-20 209.43 209.53 208.71 208.98 0.0M
2024-09-19 209.03 210.58 209.00 209.99 0.0M
2024-09-18 207.67 207.67 207.29 207.11 0.0M
2024-09-17 207.56 208.00 207.56 208.10 0.0M
2024-09-16 207.11 207.28 206.96 206.74 0.0M
2024-09-13 206.97 207.60 206.82 207.57 0.0M
2024-09-12 206.70 207.00 205.58 206.14 0.0M
2024-09-11 203.50 204.49 201.90 202.45 0.0M
2024-09-10 203.19 204.22 203.17 203.60 0.0M
2024-09-09 202.38 203.79 202.38 203.09 0.0M
2024-09-06 203.03 203.03 201.00 200.69 0.0M
2024-09-05 204.26 205.27 204.25 203.74 0.0M
2024-09-04 204.47 204.92 204.47 204.89 0.0M
2024-09-03 209.59 209.68 206.80 207.10 0.0M
2024-09-02 209.01 209.07 208.70 209.32 0.0M
2024-08-30 208.43 208.93 208.43 208.29 0.0M
2024-08-29 206.87 208.88 206.87 208.86 0.0M
2024-08-28 207.46 207.46 207.46 206.81 0.0M
2024-08-27 206.96 206.96 206.32 206.88 0.0M
2024-08-26 206.82 207.91 206.82 206.67 0.0M
2024-08-23 206.56 207.50 206.56 206.86 0.0M
2024-08-22 206.90 208.03 206.90 206.67 0.0M
2024-08-21 206.44 206.95 206.44 206.59 0.0M
2024-08-20 207.60 207.60 207.25 206.25 0.0M
2024-08-19 206.33 207.11 206.20 207.12 0.0M
2024-08-16 207.09 207.09 205.90 206.41 0.0M
2024-08-15 203.26 203.50 203.15 206.06 0.0M
2024-08-14 202.44 202.44 202.08 202.37 0.0M
2024-08-13 201.37 201.37 200.70 202.15 0.0M
2024-08-12 200.72 200.95 200.59 200.27 0.0M
2024-08-09 199.54 200.83 199.23 199.69 0.0M
2024-08-08 195.52 198.97 194.95 199.08 0.0M
2024-08-07 197.37 199.39 197.10 198.88 0.0M
2024-08-06 195.55 195.62 194.67 195.50 0.0M
2024-08-05 196.06 196.06 190.00 193.94 0.0M
2024-08-02 203.94 203.94 198.73 198.59 0.0M
2024-08-01 209.33 209.75 209.33 207.19 0.0M
2024-07-31 207.97 208.38 207.96 209.15 0.0M
2024-07-30 206.60 206.60 206.11 206.11 0.0M
2024-07-29 206.90 207.46 206.48 206.14 0.0M
2024-07-26 204.64 205.40 204.64 205.56 0.0M
2024-07-25 204.94 204.94 203.80 205.00 0.0M
2024-07-24 207.70 208.12 207.09 206.07 0.0M
2024-07-23 208.35 209.06 208.35 209.66 0.0M
2024-07-22 207.44 208.79 207.44 208.01 0.0M
2024-07-19 207.87 207.87 207.05 207.05 0.0M
2024-07-18 209.87 209.96 209.87 208.51 0.0M
2024-07-17 211.37 211.37 209.59 209.59 0.0M
2024-07-16 211.37 212.05 211.10 212.20 0.0M
2024-07-15 211.72 211.73 211.71 211.73 0.0M
2024-07-12 211.03 211.03 210.72 211.98 0.0M
2024-07-11 212.17 212.17 211.83 210.91 0.0M
2024-07-10 210.28 211.08 210.28 211.09 0.0M
2024-07-09 210.29 210.45 210.29 210.20 0.0M
2024-07-08 209.70 210.09 209.68 210.01 0.0M
2024-07-05 209.71 209.71 209.18 209.38 0.0M
2024-07-04 209.75 209.84 209.56 209.49 0.0M
2024-07-03 208.95 209.01 208.95 209.01 0.0M
2024-07-02 207.62 208.15 207.27 208.19 0.0M
2024-07-01 208.14 208.14 207.36 208.03 0.0M
2024-06-28 209.32 209.80 209.26 209.02 0.0M
2024-06-27 208.52 208.57 208.37 208.42 0.0M
2024-06-26 209.03 209.23 208.46 208.34 0.0M
2024-06-25 207.68 207.97 207.68 208.12 0.0M
2024-06-24 207.93 208.42 207.93 208.43 0.0M
2024-06-21 208.27 208.47 208.27 208.13 0.0M
2024-06-20 208.68 209.09 208.64 208.71 0.0M
2024-06-19 208.29 208.34 207.97 207.97 0.0M
2024-06-18 207.44 207.44 207.44 207.55 0.0M
2024-06-17 206.76 207.00 206.27 206.47 0.0M
2024-06-14 206.67 206.67 206.25 206.31 0.0M
2024-06-13 205.98 207.01 205.36 205.61 0.0M
2024-06-12 205.14 205.75 204.62 205.75 0.0M
2024-06-11 204.86 204.93 204.86 204.58 0.0M
2024-06-10 204.13 205.00 204.13 205.00 0.0M
2024-06-07 203.33 203.35 203.33 204.07 0.0M
2024-06-06 203.04 203.61 202.95 203.14 0.0M
2024-06-05 201.17 201.90 201.17 202.39 0.0M
2024-06-04 200.19 200.19 200.00 199.93 0.0M
2024-06-03 202.08 202.16 202.08 200.62 0.0M
2024-05-31 200.09 200.09 199.45 199.02 0.0M
2024-05-30 200.27 200.49 200.20 200.32 0.0M
2024-05-29 201.47 201.47 201.47 201.07 0.0M
2024-05-28 202.60 202.60 202.07 202.04 0.0M
2024-05-27 202.56 202.56 202.31 202.76 0.0M
2024-05-24 201.80 201.89 201.70 202.38 0.0M
2024-05-23 203.87 203.97 202.55 203.14 0.0M
2024-05-22 202.89 203.10 202.89 203.10 0.0M
2024-05-21 202.84 202.84 202.68 203.04 0.0M
2024-05-20 203.02 203.38 203.02 203.50 0.0M
2024-05-17 202.63 202.83 202.63 202.60 0.0M
2024-05-16 202.88 202.88 202.88 203.05 0.0M
2024-05-15 201.45 201.63 201.45 202.20 0.0M
2024-05-14 200.95 200.95 200.64 200.93 0.0M
2024-05-13 201.30 201.30 201.30 200.98 0.0M
2024-05-10 201.23 201.50 201.07 201.19 0.0M
2024-05-09 200.11 200.67 200.11 200.53 0.0M
2024-05-08 200.23 200.41 199.55 200.13 0.0M
2024-05-07 199.87 200.16 199.78 200.14 0.0M
2024-05-06 198.51 199.07 198.51 199.00 0.0M
2024-05-03 197.15 197.16 196.73 197.51 0.0M
2024-05-02 195.91 196.50 195.91 196.11 0.0M
2024-04-30 197.97 198.09 197.35 196.95 0.0M
2024-04-29 197.72 197.94 197.67 197.66 0.0M
2024-04-26 196.41 196.81 196.41 197.45 0.0M
2024-04-25 195.04 195.12 193.42 193.93 0.0M
2024-04-24 197.01 197.01 197.01 196.01 0.0M
2024-04-23 195.29 195.92 194.78 196.00 0.0M
2024-04-22 194.01 194.44 194.01 193.83 0.0M
2024-04-19 193.25 193.65 193.25 193.53 0.0M
2024-04-18 194.98 195.50 194.91 195.31 0.0M
2024-04-17 195.60 196.18 195.60 195.14 0.0M
2024-04-16 196.11 196.32 195.48 195.88 0.0M
2024-04-15 199.47 200.01 199.13 198.81 0.0M
2024-04-12 200.70 200.70 199.43 199.37 0.0M
2024-04-11 198.97 198.97 198.59 198.68 0.0M
2024-04-10 198.97 199.02 197.86 198.50 0.0M
2024-04-09 198.53 198.59 197.26 197.63 0.0M
2024-04-08 198.09 198.72 198.09 198.64 0.0M
2024-04-05 196.96 198.00 196.90 198.01 0.0M
2024-04-04 199.08 199.08 199.00 199.42 0.0M
2024-04-03 199.14 199.23 198.90 199.16 0.0M
2024-04-02 201.34 201.36 199.08 199.05 0.0M
2024-03-28 200.17 200.37 200.17 200.50 0.0M
2024-03-27 199.09 199.62 199.09 199.03 0.0M
2024-03-26 198.90 198.90 198.90 199.31 0.0M
2024-03-25 199.23 199.23 198.62 198.84 0.0M
2024-03-22 199.56 199.94 199.50 199.48 0.0M
2024-03-21 198.60 199.35 198.28 199.62 0.0M
2024-03-20 196.53 196.53 196.53 196.76 0.0M
2024-03-19 195.91 195.91 195.40 196.22 0.0M
2024-03-18 195.34 196.04 195.34 196.13 0.0M
2024-03-15 195.74 195.74 195.74 194.61 0.0M
2024-03-14 196.16 196.16 196.10 195.73 0.0M
2024-03-13 195.96 196.09 195.90 195.62 0.0M
2024-03-12 194.90 194.90 194.59 195.71 0.0M
2024-03-11 194.06 194.06 193.59 193.93 0.0M
2024-03-08 195.72 195.81 195.61 195.28 0.0M
2024-03-07 193.67 195.31 193.67 195.26 0.0M
2024-03-06 193.88 194.17 193.88 194.40 0.0M
2024-03-05 194.61 194.61 193.44 193.61 0.0M
2024-03-04 195.25 195.25 194.90 194.95 0.0M
2024-03-01 194.77 195.09 194.45 195.09 0.0M
2024-02-29 193.15 193.57 193.15 193.81 0.0M
2024-02-28 193.43 193.43 193.17 193.14 0.0M
2024-02-27 193.22 193.45 193.12 193.20 0.0M
2024-02-26 193.81 193.81 193.51 193.44 0.0M
2024-02-23 193.94 194.61 193.94 194.19 0.0M
2024-02-22 192.31 193.49 192.00 193.50 0.0M
2024-02-21 190.75 190.90 190.40 190.51 0.0M
2024-02-20 191.93 191.93 190.50 190.69 0.0M
2024-02-19 192.00 192.31 191.93 192.34 0.0M
2024-02-16 192.94 193.17 192.84 192.67 0.0M
2024-02-15 192.12 192.28 192.12 191.76 0.0M
2024-02-14 190.68 191.32 190.68 190.87 0.0M
2024-02-13 191.91 191.91 190.35 190.50 0.0M
2024-02-12 191.26 192.24 191.26 192.40 0.0M
2024-02-09 190.71 191.15 190.70 190.81 0.0M
2024-02-08 190.61 190.82 190.61 190.45 0.0M
2024-02-07 189.77 189.95 189.51 190.56 0.0M
2024-02-06 189.89 189.90 189.40 189.78 0.0M
2024-02-05 189.06 189.74 188.98 189.08 0.0M
2024-02-02 187.58 188.71 187.48 188.68 0.0M
2024-02-01 186.54 186.75 186.47 185.84 0.0M
2024-01-31 187.74 187.77 186.71 186.77 0.0M
2024-01-30 187.97 187.97 187.50 187.76 0.0M
2024-01-29 187.00 187.54 186.91 187.38 0.0M
2024-01-26 186.29 186.29 186.29 186.70 0.0M
2024-01-25 185.25 186.44 185.00 186.57 0.0M
2024-01-24 185.58 185.99 185.36 185.82 0.0M
2024-01-23 184.16 185.09 183.91 184.69 0.0M
2024-01-22 183.87 184.41 183.84 184.24 0.0M
2024-01-19 182.42 182.60 182.40 182.51 0.0M
2024-01-18 180.72 181.65 180.72 181.77 0.0M
2024-01-17 180.85 180.87 180.40 180.89 0.0M
2024-01-16 181.33 182.51 181.33 182.33 0.0M
2024-01-15 182.35 182.44 182.35 182.08 0.0M
2024-01-12 181.67 182.08 181.67 182.15 0.0M
2024-01-11 182.53 182.53 182.53 180.85 0.0M
2024-01-10 181.56 181.85 181.37 181.37 0.0M
2024-01-09 181.33 181.33 180.64 181.39 0.0M
2024-01-08 179.76 180.12 179.48 180.35 0.0M
2024-01-05 179.74 180.06 179.31 180.15 0.0M
2024-01-04 180.51 180.61 179.94 180.48 0.0M
2024-01-03 181.19 181.30 180.74 180.61 0.0M
2024-01-02 182.02 182.02 181.03 181.24 0.0M