Amundi Index Solutions - Amundi MSCI World UCITS ETF C EUR

AMEW
🏛️ france →
584.19
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
2021-12-31 435.43 435.76 434.20 434.98 0.0M
2021-12-30 436.15 437.64 436.00 437.04 0.0M
2021-12-29 437.46 438.30 433.84 434.91 0.0M
2021-12-28 436.02 438.76 435.57 436.80 0.0M
2021-12-27 430.69 434.90 430.55 434.45 0.0M
2021-12-24 430.00 431.57 429.50 431.57 0.0M
2021-12-23 428.85 431.96 428.50 431.91 0.0M
2021-12-22 425.62 427.20 423.66 427.20 0.0M
2021-12-21 420.91 423.07 420.12 423.07 0.0M
2021-12-20 417.59 419.83 415.60 415.89 0.0M
2021-12-17 425.58 426.93 420.55 425.42 0.0M
2021-12-16 430.87 433.17 428.19 428.41 0.0M
2021-12-15 424.89 425.25 422.85 422.85 0.0M
2021-12-14 428.45 428.80 422.30 422.70 0.0M
2021-12-13 430.41 432.28 426.46 426.59 0.0M
2021-12-10 427.56 430.66 426.53 427.29 0.0M
2021-12-09 429.33 429.72 428.00 429.72 0.0M
2021-12-08 430.83 432.28 427.16 427.16 0.0M
2021-12-07 424.56 431.98 424.43 431.66 0.0M
2021-12-06 418.61 421.20 415.20 420.42 0.0M
2021-12-03 420.23 421.23 413.90 415.68 0.0M
2021-12-02 415.88 418.53 412.20 416.79 0.0M
2021-12-01 420.62 424.71 420.50 424.23 0.0M
2021-11-30 420.02 422.63 417.15 419.74 0.0M
2021-11-29 425.70 427.09 423.56 425.02 0.0M
2021-11-26 424.72 425.93 419.58 420.29 0.0M
2021-11-25 435.37 435.48 434.16 434.90 0.0M
2021-11-24 432.38 434.00 430.90 433.74 0.0M
2021-11-23 431.68 433.83 429.10 430.03 0.0M
2021-11-22 435.43 437.77 434.14 435.97 0.1M
2021-11-19 434.41 435.44 432.80 433.60 0.0M
2021-11-18 433.17 434.24 430.18 432.03 0.0M
2021-11-17 434.27 434.53 432.98 433.50 0.0M
2021-11-16 431.36 434.09 430.60 433.82 0.0M
2021-11-15 428.85 430.28 428.34 430.01 0.0M
2021-11-12 426.12 428.28 425.62 428.23 0.0M
2021-11-11 424.71 425.98 424.10 425.49 0.0M
2021-11-10 424.25 425.55 422.50 425.13 0.1M
2021-11-09 423.73 425.36 422.27 423.61 0.0M
2021-11-08 424.83 426.04 424.39 425.04 0.0M
2021-11-05 424.05 428.21 424.00 426.09 0.0M
2021-11-04 423.46 425.00 422.90 423.91 0.0M
2021-11-03 419.49 419.83 418.81 419.55 0.0M
2021-11-02 417.44 419.65 417.31 419.53 0.0M
2021-11-01 418.47 419.85 417.30 418.05 0.0M
2021-10-29 411.65 417.15 411.50 417.15 0.0M
2021-10-28 414.00 414.85 412.05 413.27 0.0M
2021-10-27 415.17 415.67 413.70 414.56 0.0M
2021-10-26 415.45 417.22 415.00 416.44 0.0M
2021-10-25 411.50 413.82 411.00 413.46 0.0M
2021-10-22 411.35 412.87 411.00 411.07 0.0M
2021-10-21 409.19 411.00 408.87 410.05 0.0M
2021-10-20 409.19 411.16 409.19 410.78 0.0M
2021-10-19 407.64 409.46 406.92 409.45 0.0M
2021-10-18 406.60 407.46 404.68 407.27 0.0M
2021-10-15 405.32 407.61 405.00 407.05 0.0M
2021-10-14 400.39 404.00 400.00 403.90 0.0M
2021-10-13 396.75 401.00 396.24 397.44 0.0M
2021-10-12 395.03 399.53 395.00 398.66 0.0M
2021-10-11 398.68 401.65 398.12 401.45 0.0M
2021-10-08 401.76 401.95 399.62 400.41 0.0M
2021-10-07 398.98 402.86 398.31 402.20 0.0M
2021-10-06 392.95 394.81 390.34 393.58 0.0M
2021-10-05 391.65 396.86 391.23 396.18 0.0M
2021-10-04 393.46 395.39 389.70 389.70 0.0M
2021-10-01 390.66 394.85 389.21 394.10 0.0M
2021-09-30 399.62 399.80 396.21 396.40 0.0M
2021-09-29 395.75 398.17 395.50 397.51 0.0M
2021-09-28 400.67 401.14 394.06 394.36 0.0M
2021-09-27 404.16 404.64 401.20 401.71 0.0M
2021-09-24 400.98 402.76 399.95 401.49 0.0M
2021-09-23 400.42 402.73 399.58 402.33 0.0M
2021-09-22 397.03 398.61 395.50 398.61 0.0M
2021-09-21 396.17 398.31 394.37 396.41 0.0M
2021-09-20 396.38 397.17 392.71 393.58 0.0M
2021-09-17 403.93 404.00 400.34 400.77 0.0M
2021-09-16 402.67 403.80 401.05 401.98 0.0M
2021-09-15 400.78 400.83 398.60 399.98 0.0M
2021-09-14 401.75 402.68 399.99 401.00 0.0M
2021-09-13 403.66 404.64 400.62 401.57 0.0M
2021-09-10 403.68 404.98 401.50 402.12 0.0M
2021-09-09 401.91 405.80 401.35 404.18 0.0M
2021-09-08 404.13 405.68 402.30 403.43 0.0M
2021-09-07 405.97 406.15 404.31 404.94 0.0M
2021-09-06 405.56 407.17 405.50 406.91 0.0M
2021-09-03 404.64 405.46 402.90 404.41 0.0M
2021-09-02 404.03 405.00 403.75 404.83 0.0M
2021-09-01 405.57 406.28 403.50 404.04 0.0M
2021-08-31 404.99 405.35 402.51 404.25 0.0M
2021-08-30 403.34 405.09 403.25 405.06 0.0M
2021-08-27 401.41 403.44 401.32 403.14 0.0M
2021-08-26 402.03 403.18 401.26 401.92 0.0M
2021-08-25 403.65 403.68 402.80 403.31 0.0M
2021-08-24 403.59 403.91 402.00 402.94 0.0M
2021-08-23 401.14 402.66 399.85 402.55 0.0M
2021-08-20 396.90 399.96 394.98 399.80 0.0M
2021-08-19 395.36 397.88 393.47 397.26 0.0M
2021-08-18 401.63 401.72 400.49 401.38 0.0M
2021-08-17 400.15 402.00 399.60 401.28 0.0M
2021-08-16 399.98 401.08 398.80 400.03 0.0M
2021-08-13 402.85 403.28 399.99 401.45 0.1M
2021-08-12 401.37 402.19 400.81 401.87 0.0M
2021-08-11 401.43 402.33 400.64 401.22 0.0M
2021-08-10 399.99 402.00 399.85 400.94 0.0M
2021-08-09 398.92 399.79 398.50 399.57 0.0M
2021-08-06 397.41 399.73 396.80 399.04 0.0M
2021-08-05 395.28 396.89 395.02 396.69 0.0M
2021-08-04 394.91 395.76 393.30 395.17 0.0M
2021-08-03 393.25 394.00 391.37 393.20 0.0M
2021-08-02 394.53 395.15 393.06 393.93 0.0M
2021-07-30 390.58 393.58 390.00 392.38 0.0M
2021-07-29 393.81 394.75 393.18 394.37 0.0M
2021-07-28 393.35 394.75 392.50 394.28 0.0M
2021-07-27 394.74 395.12 391.41 391.41 0.0M
2021-07-26 394.56 395.10 393.00 395.10 0.0M
2021-07-23 393.73 395.99 393.00 395.78 0.0M
2021-07-22 391.43 392.17 390.00 391.46 0.0M
2021-07-21 388.47 390.11 387.85 389.65 0.0M
2021-07-20 383.92 387.49 382.44 386.76 0.0M
2021-07-19 386.12 386.73 379.50 381.57 0.0M
2021-07-16 390.26 391.40 388.70 389.25 0.0M
2021-07-15 390.81 391.31 389.42 390.66 0.0M
2021-07-14 392.18 393.57 391.73 391.84 0.0M
2021-07-13 391.74 393.56 391.42 393.55 0.0M
2021-07-12 390.39 391.65 388.40 391.41 0.0M
2021-07-09 387.31 390.02 387.20 390.02 0.0M
2021-07-08 388.96 389.23 382.60 385.70 0.0M
2021-07-07 389.93 391.78 389.80 391.12 0.0M
2021-07-06 388.41 390.53 387.69 388.37 0.0M
2021-07-05 388.67 389.68 387.87 389.55 0.0M
2021-07-02 387.76 388.95 387.73 388.41 0.0M
2021-07-01 386.36 387.38 384.41 386.05 0.0M
2021-06-30 385.10 385.56 382.72 384.97 0.0M
2021-06-29 384.15 385.85 384.01 384.92 0.0M
2021-06-28 383.53 384.45 382.90 383.01 0.0M
2021-06-25 382.52 383.33 381.16 383.27 0.0M
2021-06-24 381.03 382.99 380.93 382.55 0.0M
2021-06-23 381.87 381.87 379.70 379.91 0.0M
2021-06-22 380.31 381.55 379.20 381.34 0.0M
2021-06-21 374.97 379.22 374.67 379.22 0.0M
2021-06-18 380.84 380.98 376.86 377.41 0.0M
2021-06-17 377.45 380.82 377.45 380.82 0.0M
2021-06-16 377.11 377.40 376.29 377.23 0.0M
2021-06-15 377.84 378.19 376.30 376.30 0.0M
2021-06-14 377.76 378.17 375.76 375.95 0.0M
2021-06-11 373.75 376.49 373.72 376.37 0.0M
2021-06-10 372.89 374.83 371.87 373.89 0.0M
2021-06-09 372.79 373.14 372.00 372.93 0.0M
2021-06-08 372.95 374.00 371.80 372.25 0.0M
2021-06-07 372.80 373.58 371.98 372.05 0.0M
2021-06-04 371.51 372.65 370.90 372.23 0.0M
2021-06-03 370.61 371.61 367.81 371.19 0.0M
2021-06-02 369.66 370.82 369.00 370.56 0.0M
2021-06-01 369.15 371.25 368.25 368.80 0.0M
2021-05-31 369.90 370.04 367.77 367.87 0.0M
2021-05-28 370.00 371.71 370.00 370.43 0.0M
2021-05-27 367.59 369.83 367.00 369.15 0.0M
2021-05-26 367.80 368.08 366.48 368.08 0.0M
2021-05-25 368.00 368.21 366.41 366.41 0.0M
2021-05-24 366.31 368.00 365.45 367.97 0.0M
2021-05-21 364.74 367.69 364.26 366.31 0.0M
2021-05-20 361.28 364.52 359.20 364.52 0.0M
2021-05-19 359.26 359.92 355.80 358.08 0.0M
2021-05-18 366.58 366.72 363.60 364.50 0.0M
2021-05-17 366.17 366.35 363.97 364.27 0.0M
2021-05-14 363.82 365.71 362.82 365.69 0.0M
2021-05-13 357.97 363.65 355.79 362.32 0.0M
2021-05-12 363.90 364.49 361.00 362.02 0.0M
2021-05-11 366.23 366.50 360.33 363.34 0.0M
2021-05-10 371.07 371.41 369.50 370.46 0.0M
2021-05-07 370.41 371.19 369.32 371.06 0.0M
2021-05-06 369.79 370.20 366.01 368.58 0.0M
2021-05-05 368.99 370.60 368.79 370.45 0.0M
2021-05-04 370.14 370.87 364.90 365.20 0.0M
2021-05-03 369.98 371.00 368.98 369.95 0.0M
2021-04-30 368.94 369.58 367.78 369.03 0.0M
2021-04-29 370.16 370.63 367.86 368.14 0.0M
2021-04-28 370.00 370.00 368.80 368.99 0.0M
2021-04-27 369.83 369.99 368.00 369.11 0.0M
2021-04-26 368.21 370.00 367.52 369.63 0.0M
2021-04-23 367.12 368.77 365.69 368.62 0.0M
2021-04-22 368.44 369.88 367.94 369.77 0.0M
2021-04-21 365.84 367.45 365.16 367.25 0.0M
2021-04-20 368.36 368.68 364.14 364.36 0.0M
2021-04-19 371.77 372.00 368.81 369.37 0.0M
2021-04-16 370.73 372.09 370.41 371.71 0.1M
2021-04-15 368.59 370.84 368.36 370.54 0.0M
2021-04-14 368.66 369.70 368.28 368.64 0.0M
2021-04-13 369.11 369.61 367.52 368.64 0.0M
2021-04-12 368.49 368.99 367.64 368.00 0.0M
2021-04-09 367.52 368.29 367.30 368.02 0.0M
2021-04-08 367.17 367.64 365.92 367.00 0.0M
2021-04-07 365.67 366.35 364.56 365.06 0.0M
2021-04-06 366.95 367.49 366.00 366.90 0.0M
2021-04-01 362.70 364.33 362.17 363.45 0.0M
2021-03-31 360.51 362.19 359.63 361.63 0.0M
2021-03-30 361.05 361.48 359.71 360.95 0.0M
2021-03-29 359.16 360.30 358.47 359.18 0.0M
2021-03-26 357.14 358.00 356.26 357.79 0.0M
2021-03-25 353.49 354.80 350.49 354.40 0.0M
2021-03-24 354.03 356.21 354.00 355.39 0.0M
2021-03-23 354.48 356.59 353.67 355.90 0.0M
2021-03-22 352.81 355.30 352.81 355.15 0.0M
2021-03-19 354.03 355.90 352.44 354.42 0.0M
2021-03-18 356.70 357.55 355.50 357.11 0.0M
2021-03-17 357.80 357.90 355.00 355.88 0.0M
2021-03-16 357.23 358.89 356.40 358.11 0.0M
2021-03-15 355.09 356.25 353.61 354.72 0.0M
2021-03-12 352.65 353.76 352.01 352.65 0.0M
2021-03-11 352.87 354.23 351.89 354.07 0.0M
2021-03-10 349.49 352.47 349.45 352.10 0.0M
2021-03-09 347.21 351.22 346.90 350.87 0.0M
2021-03-08 344.71 350.08 343.43 349.36 0.0M
2021-03-05 339.27 344.00 337.31 338.39 0.0M
2021-03-04 341.94 343.62 339.77 342.21 0.0M
2021-03-03 347.11 347.91 342.95 344.94 0.0M
2021-03-02 347.36 348.57 345.67 345.67 0.0M
2021-03-01 344.17 347.74 343.90 347.57 0.0M
2021-02-26 338.54 341.84 336.95 341.05 0.0M
2021-02-25 347.66 347.66 343.20 343.37 0.0M
2021-02-24 344.23 347.00 343.55 346.81 0.0M
2021-02-23 346.51 346.67 339.60 343.55 0.0M
2021-02-22 346.22 346.61 345.13 346.08 0.0M
2021-02-19 348.30 350.10 347.48 349.58 0.0M
2021-02-18 351.15 351.32 347.20 348.29 0.0M
2021-02-17 351.52 352.47 349.95 350.34 0.0M
2021-02-16 352.85 352.93 351.30 351.46 0.0M
2021-02-15 351.43 352.70 350.88 352.46 0.0M
2021-02-12 347.70 349.66 347.00 349.43 0.0M
2021-02-11 347.88 348.50 347.60 348.28 0.0M
2021-02-10 348.49 348.91 345.00 346.70 0.0M
2021-02-09 348.21 348.75 346.90 347.73 0.0M
2021-02-08 348.18 349.00 347.77 348.13 0.0M
2021-02-05 347.47 348.86 345.89 346.81 0.0M
2021-02-04 342.84 345.78 342.70 345.66 0.0M
2021-02-03 344.05 344.12 341.80 342.67 0.0M
2021-02-02 338.05 342.36 337.92 342.20 0.0M
2021-02-01 332.57 335.11 332.00 334.99 0.0M
2021-01-29 332.39 337.16 330.76 330.76 0.0M
2021-01-28 332.39 338.09 329.74 337.56 0.0M
2021-01-27 340.00 341.48 335.36 336.97 0.0M
2021-01-26 340.68 342.75 340.66 341.21 0.0M
2021-01-25 341.88 342.42 337.52 339.48 0.0M
2021-01-22 340.61 340.63 338.16 340.03 0.0M
2021-01-21 344.16 344.16 341.86 342.64 0.0M
2021-01-20 338.64 342.62 338.64 342.48 0.0M
2021-01-19 339.41 339.98 337.61 337.92 0.0M
2021-01-18 337.42 338.55 337.15 338.36 0.0M
2021-01-15 338.46 339.00 335.60 337.88 0.0M
2021-01-14 339.90 341.76 339.11 340.62 0.0M
2021-01-13 337.80 338.99 337.00 338.88 0.0M
2021-01-12 338.63 338.97 337.26 338.08 0.0M
2021-01-11 338.05 338.75 336.50 338.36 0.0M
2021-01-08 338.45 338.45 336.62 337.03 0.0M
2021-01-07 332.59 335.94 331.80 334.64 0.0M
2021-01-06 327.39 332.88 325.73 332.53 0.0M
2021-01-05 327.00 328.79 325.80 327.68 0.0M
2021-01-04 332.00 332.36 326.14 327.29 0.0M