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
2024-12-31 567.84 571.00 567.04 570.45 0.0M
2024-12-30 570.91 572.37 565.37 570.06 0.0M
2024-12-27 575.94 576.54 570.00 572.50 0.0M
2024-12-24 573.91 575.98 572.84 574.28 0.0M
2024-12-23 570.88 571.66 567.79 569.57 0.0M
2024-12-20 564.06 570.40 557.80 570.29 0.0M
2024-12-19 568.11 573.63 566.50 569.49 0.0M
2024-12-18 578.10 579.82 576.86 578.75 0.0M
2024-12-17 577.66 579.35 575.70 577.58 0.0M
2024-12-16 577.64 580.02 576.95 579.18 0.0M
2024-12-13 581.36 581.95 576.70 578.19 0.0M
2024-12-12 581.18 583.00 579.76 581.33 0.0M
2024-12-11 578.17 582.63 577.51 582.35 0.0M
2024-12-10 577.54 579.99 577.20 578.96 0.0M
2024-12-09 580.94 581.29 576.50 578.00 0.0M
2024-12-06 577.90 581.45 576.86 579.87 0.0M
2024-12-05 580.59 581.83 578.65 579.68 0.0M
2024-12-04 579.69 582.73 579.27 580.20 0.0M
2024-12-03 579.03 579.30 577.21 578.41 0.0M
2024-12-02 575.77 579.33 575.03 578.81 0.0M
2024-11-29 571.00 574.03 570.50 574.01 0.0M
2024-11-28 572.10 572.47 570.80 571.92 0.0M
2024-11-27 573.38 573.55 568.20 569.07 0.0M
2024-11-26 572.03 574.29 570.30 573.95 0.0M
2024-11-25 575.59 575.85 572.12 573.38 0.0M
2024-11-22 569.08 575.78 569.00 574.33 0.0M
2024-11-21 562.67 568.08 561.00 568.08 0.0M
2024-11-20 562.58 563.75 559.00 560.66 0.0M
2024-11-19 560.83 561.11 553.75 560.09 0.0M
2024-11-18 559.16 560.80 557.01 560.71 0.0M
2024-11-15 561.94 562.56 558.66 559.35 0.0M
2024-11-14 566.86 570.31 565.11 566.34 0.0M
2024-11-13 563.30 566.69 561.60 566.69 0.0M
2024-11-12 565.64 566.83 564.22 564.78 0.0M
2024-11-11 564.47 567.67 564.37 566.61 0.0M
2024-11-08 558.60 560.52 555.41 560.52 0.0M
2024-11-07 555.18 556.95 554.36 556.53 0.0M
2024-11-06 553.67 558.19 551.08 553.01 0.0M
2024-11-05 534.09 537.04 533.14 536.46 0.0M
2024-11-04 534.84 535.62 532.42 533.80 0.0M
2024-11-01 533.85 539.20 533.67 538.40 0.0M
2024-10-31 538.33 538.68 533.28 534.42 0.0M
2024-10-30 546.39 546.66 542.73 543.65 0.0M
2024-10-29 546.72 547.27 545.28 546.47 0.0M
2024-10-28 546.95 547.46 544.55 545.96 0.0M
2024-10-25 544.25 547.38 543.62 546.30 0.0M
2024-10-24 546.24 547.53 544.19 544.43 0.0M
2024-10-23 548.43 549.41 544.83 545.07 0.0M
2024-10-22 547.31 547.52 544.80 547.09 0.0M
2024-10-21 548.61 549.49 546.16 546.55 0.0M
2024-10-18 548.08 549.26 546.96 548.29 0.0M
2024-10-17 547.12 551.81 546.50 549.26 0.0M
2024-10-16 543.22 544.88 542.39 544.19 0.0M
2024-10-15 547.76 548.00 543.24 544.15 0.0M
2024-10-14 542.36 546.55 541.85 545.74 0.0M
2024-10-11 538.53 542.00 537.16 541.46 0.0M
2024-10-10 539.38 539.73 537.00 539.43 0.0M
2024-10-09 534.27 538.36 533.67 537.91 0.0M
2024-10-08 529.97 534.85 529.79 534.63 0.0M
2024-10-07 535.49 535.88 533.00 534.82 0.0M
2024-10-04 529.17 536.68 528.81 533.28 0.0M
2024-10-03 529.80 531.00 527.50 529.87 0.0M
2024-10-02 529.06 531.22 527.20 531.22 0.0M
2024-10-01 530.74 533.33 527.00 529.18 0.0M
2024-09-30 527.92 529.00 525.10 528.02 0.0M
2024-09-27 529.43 530.00 528.10 529.33 0.0M
2024-09-26 530.00 531.88 527.29 527.29 0.0M
2024-09-25 523.38 526.13 523.18 526.13 0.0M
2024-09-24 527.88 528.00 523.70 525.81 0.0M
2024-09-23 523.71 526.73 523.50 526.03 0.0M
2024-09-20 524.01 524.86 521.37 522.58 0.0M
2024-09-19 523.22 527.00 522.00 525.76 0.0M
2024-09-18 520.16 520.38 517.90 518.63 0.0M
2024-09-17 519.84 522.45 519.35 521.13 0.0M
2024-09-16 518.71 519.65 516.70 518.10 0.0M
2024-09-13 518.30 520.50 517.63 520.37 0.0M
2024-09-12 518.15 518.65 514.16 516.61 0.0M
2024-09-11 509.45 512.25 505.00 507.14 0.0M
2024-09-10 508.09 511.08 508.08 509.54 0.0M
2024-09-09 506.09 510.00 505.45 508.67 0.0M
2024-09-06 507.60 511.70 501.78 502.54 0.0M
2024-09-05 511.37 514.11 509.22 509.46 0.0M
2024-09-04 511.69 515.04 511.10 512.73 0.0M
2024-09-03 524.83 525.18 517.20 519.02 0.0M
2024-09-02 523.56 524.69 522.04 524.20 0.0M
2024-08-30 521.43 523.76 521.02 521.02 0.0M
2024-08-29 517.47 523.96 517.47 523.04 0.0M
2024-08-28 518.80 520.39 516.89 516.95 0.0M
2024-08-27 517.45 518.03 515.50 516.89 0.0M
2024-08-26 517.16 519.80 516.39 516.77 0.0M
2024-08-23 516.04 518.69 514.90 516.96 0.0M
2024-08-22 516.86 519.70 516.20 516.93 0.0M
2024-08-21 515.76 518.27 515.14 515.88 0.0M
2024-08-20 518.22 519.08 514.98 515.33 0.0M
2024-08-19 514.56 516.70 513.95 516.53 0.0M
2024-08-16 517.03 517.41 513.16 515.18 0.0M
2024-08-15 507.50 514.88 506.46 514.47 0.0M
2024-08-14 505.67 505.82 501.69 505.70 0.0M
2024-08-13 502.06 504.65 500.20 504.48 0.0M
2024-08-12 500.61 501.86 498.40 499.47 0.0M
2024-08-09 497.63 500.99 496.40 498.75 0.0M
2024-08-08 487.49 497.42 485.50 496.49 0.0M
2024-08-07 492.41 498.60 491.50 496.77 0.0M
2024-08-06 489.57 492.17 484.66 489.76 0.0M
2024-08-05 484.08 488.00 473.22 485.47 0.0M
2024-08-02 509.50 510.08 495.00 496.61 0.0M
2024-08-01 523.00 525.00 517.22 517.22 0.0M
2024-07-31 519.46 522.54 518.54 522.54 0.0M
2024-07-30 516.09 518.69 514.40 514.74 0.0M
2024-07-29 516.79 518.99 514.35 514.43 0.0M
2024-07-26 511.33 515.00 510.70 513.30 0.0M
2024-07-25 512.18 513.18 508.00 512.44 0.0M
2024-07-24 519.04 521.58 514.28 515.06 0.0M
2024-07-23 520.85 524.26 519.86 524.16 0.0M
2024-07-22 518.14 521.65 517.50 519.27 0.0M
2024-07-19 520.00 520.37 516.61 517.14 0.0M
2024-07-18 524.09 525.85 520.00 520.00 0.0M
2024-07-17 527.26 527.57 522.50 523.14 0.0M
2024-07-16 526.94 529.87 525.48 528.66 0.0M
2024-07-15 527.89 528.96 526.46 527.99 0.0M
2024-07-12 525.74 528.20 523.99 527.95 0.0M
2024-07-11 528.64 529.10 525.44 525.44 0.0M
2024-07-10 524.27 526.27 524.01 526.27 0.0M
2024-07-09 524.38 525.40 523.50 524.06 0.0M
2024-07-08 522.72 524.49 522.31 523.43 0.0M
2024-07-05 522.85 524.00 521.04 522.52 0.0M
2024-07-04 522.89 523.85 522.03 522.27 0.0M
2024-07-03 521.35 522.28 520.07 521.09 0.0M
2024-07-02 518.15 520.00 516.63 519.46 0.0M
2024-07-01 519.07 520.96 516.95 518.64 0.0M
2024-06-28 522.60 524.08 521.01 521.62 0.0M
2024-06-27 520.52 521.29 519.50 519.67 0.0M
2024-06-26 521.85 523.05 519.50 519.98 0.0M
2024-06-25 518.31 520.29 517.51 519.90 0.0M
2024-06-24 519.02 520.50 517.47 520.15 0.0M
2024-06-21 519.75 521.30 518.00 519.28 0.0M
2024-06-20 520.77 522.50 520.19 521.32 0.0M
2024-06-19 519.78 520.00 518.49 519.13 0.0M
2024-06-18 518.29 519.02 517.39 518.34 0.0M
2024-06-17 516.60 516.94 514.07 515.31 0.0M
2024-06-14 516.41 516.97 513.26 515.54 0.0M
2024-06-13 514.67 515.49 512.72 514.05 0.0M
2024-06-12 512.90 516.76 512.29 513.98 0.0M
2024-06-11 511.77 511.90 509.43 511.34 0.0M
2024-06-10 510.11 512.14 508.95 512.14 0.0M
2024-06-07 507.81 510.89 505.77 510.08 0.0M
2024-06-06 507.56 508.30 506.46 507.38 0.0M
2024-06-05 502.64 505.79 502.03 505.37 0.0M
2024-06-04 500.37 501.73 498.31 499.63 0.0M
2024-06-03 504.27 504.98 500.37 500.55 0.0M
2024-05-31 499.71 503.61 496.70 497.00 0.0M
2024-05-30 500.09 501.00 499.10 500.18 0.0M
2024-05-29 502.60 503.00 500.02 501.66 0.0M
2024-05-28 505.19 505.63 503.29 503.44 0.0M
2024-05-27 504.67 505.62 504.02 505.62 0.0M
2024-05-24 502.85 505.00 502.05 504.47 0.0M
2024-05-23 508.10 509.00 504.80 506.23 0.0M
2024-05-22 505.87 507.00 505.51 506.12 0.0M
2024-05-21 505.44 506.16 504.45 505.96 0.0M
2024-05-20 505.24 507.00 505.00 507.00 0.0M
2024-05-17 504.48 505.43 503.70 504.15 0.0M
2024-05-16 505.60 506.00 505.00 505.86 0.0M
2024-05-15 501.67 503.85 501.00 503.55 0.0M
2024-05-14 500.65 501.26 499.10 500.03 0.0M
2024-05-13 501.73 501.93 500.27 500.35 0.0M
2024-05-10 501.29 502.48 500.81 501.09 0.0M
2024-05-09 498.49 499.50 497.63 499.40 0.0M
2024-05-08 498.93 499.50 496.65 498.45 0.0M
2024-05-07 497.57 498.64 496.89 498.43 0.0M
2024-05-06 493.40 495.11 492.70 494.79 0.0M
2024-05-03 489.56 492.79 488.86 491.23 0.0M
2024-05-02 487.35 489.72 486.24 486.30 0.0M
2024-04-30 493.41 493.59 490.42 490.90 0.0M
2024-04-29 493.15 494.49 492.11 492.11 0.0M
2024-04-26 489.76 493.50 488.45 492.37 0.0M
2024-04-25 486.74 488.16 481.98 483.50 0.0M
2024-04-24 491.75 492.20 488.63 489.57 0.0M
2024-04-23 487.08 490.00 485.13 489.26 0.0M
2024-04-22 484.04 485.78 483.00 483.89 0.0M
2024-04-19 482.50 485.00 481.62 483.15 0.0M
2024-04-18 486.52 488.21 484.65 487.57 0.0M
2024-04-17 488.24 490.81 486.37 486.37 0.0M
2024-04-16 489.78 490.99 487.48 489.20 0.0M
2024-04-15 497.85 500.25 495.85 496.93 0.0M
2024-04-12 500.87 501.53 497.29 498.14 0.0M
2024-04-11 495.91 496.97 493.30 495.50 0.0M
2024-04-10 496.11 497.85 491.28 494.97 0.0M
2024-04-09 495.25 495.92 491.29 492.47 0.0M
2024-04-08 494.60 496.69 494.00 495.40 0.0M
2024-04-05 491.54 495.17 491.01 494.22 0.0M
2024-04-04 497.19 498.76 496.58 497.81 0.0M
2024-04-03 497.39 497.96 495.62 497.37 0.0M
2024-04-02 502.60 504.05 495.85 496.87 0.0M
2024-03-28 500.77 501.84 500.30 501.00 0.0M
2024-03-27 497.97 499.49 497.12 497.83 0.0M
2024-03-26 497.41 498.71 496.99 498.27 0.0M
2024-03-25 498.26 498.76 496.05 497.05 0.0M
2024-03-22 499.06 500.32 498.20 498.76 0.0M
2024-03-21 496.39 499.29 495.07 498.91 0.0M
2024-03-20 491.34 493.01 491.11 491.86 0.0M
2024-03-19 489.50 490.82 487.88 490.82 0.0M
2024-03-18 487.65 490.19 486.71 489.80 0.0M
2024-03-15 488.90 490.18 485.49 485.49 0.0M
2024-03-14 489.82 490.51 487.30 488.48 0.0M
2024-03-13 489.32 489.56 488.10 488.37 0.0M
2024-03-12 486.25 489.64 484.50 488.23 0.0M
2024-03-11 483.91 484.43 482.32 484.22 0.0M
2024-03-08 488.41 490.00 487.00 487.35 0.0M
2024-03-07 483.62 488.38 482.81 487.16 0.0M
2024-03-06 484.00 486.18 483.79 485.09 0.0M
2024-03-05 486.49 486.89 482.91 483.56 0.0M
2024-03-04 487.50 488.27 486.22 486.97 0.0M
2024-03-01 486.53 487.75 485.01 487.10 0.0M
2024-02-29 482.25 484.74 480.90 483.56 0.0M
2024-02-28 483.19 483.51 481.50 482.50 0.0M
2024-02-27 482.25 484.00 481.12 482.20 0.0M
2024-02-26 483.65 484.14 482.60 482.89 0.0M
2024-02-23 483.96 486.18 483.28 484.61 0.0M
2024-02-22 479.43 482.96 478.66 482.96 0.0M
2024-02-21 475.43 475.82 474.24 474.77 0.0M
2024-02-20 478.89 478.97 474.70 475.32 0.0M
2024-02-19 479.04 480.70 478.80 479.99 0.0M
2024-02-16 481.73 483.00 479.49 480.99 0.0M
2024-02-15 479.86 480.39 478.00 479.06 0.0M
2024-02-14 476.18 478.08 475.75 476.61 0.0M
2024-02-13 479.11 479.34 474.00 475.72 0.0M
2024-02-12 477.87 480.52 477.72 480.52 0.0M
2024-02-09 476.56 477.90 476.25 476.64 0.0M
2024-02-08 476.38 477.25 475.86 475.87 0.0M
2024-02-07 473.86 476.67 473.20 475.79 0.0M
2024-02-06 473.74 474.74 472.50 473.77 0.0M
2024-02-05 472.36 474.12 471.60 472.52 0.0M
2024-02-02 468.45 472.01 468.00 472.01 0.0M
2024-02-01 466.12 467.04 463.50 464.23 0.0M
2024-01-31 469.54 470.00 465.55 466.39 0.0M
2024-01-30 469.77 470.72 468.32 469.16 0.0M
2024-01-29 466.58 468.41 466.25 468.08 0.0M
2024-01-26 465.09 466.55 464.25 466.03 0.0M
2024-01-25 462.09 465.71 461.50 465.71 0.0M
2024-01-24 463.40 464.16 462.30 463.46 0.0M
2024-01-23 460.13 462.00 459.20 461.10 0.0M
2024-01-22 459.77 461.63 459.16 460.55 0.0M
2024-01-19 455.53 456.63 454.61 455.44 0.0M
2024-01-18 450.98 454.02 450.57 453.79 0.0M
2024-01-17 451.13 456.00 449.96 451.87 0.0M
2024-01-16 452.00 455.60 451.82 454.94 0.0M
2024-01-15 454.35 454.80 453.11 453.83 0.0M
2024-01-12 452.45 455.08 452.00 453.65 0.0M
2024-01-11 454.73 456.41 450.11 450.25 0.0M
2024-01-10 452.39 453.29 451.52 452.09 0.0M
2024-01-09 451.68 452.00 449.89 452.00 0.0M
2024-01-08 447.28 449.00 445.90 448.72 0.0M
2024-01-05 446.85 448.67 445.71 447.83 0.0M
2024-01-04 448.85 453.21 446.85 448.80 0.0M
2024-01-03 450.74 451.27 448.30 449.04 0.0M
2024-01-02 452.22 452.50 449.70 451.01 0.0M