Amundi MSCI World II UCITS ETF Dist

WLD
🏛️ france →
365.23
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
2022-12-30 241.20 241.36 239.74 239.74 0.0M
2022-12-29 239.52 242.20 239.52 242.20 0.0M
2022-12-28 241.82 242.29 240.36 240.36 0.0M
2022-12-27 243.09 243.89 241.10 241.93 0.0M
2022-12-23 241.50 242.22 241.00 241.61 0.0M
2022-12-22 244.59 244.86 241.00 241.12 0.0M
2022-12-21 241.72 244.85 241.44 244.85 0.0M
2022-12-20 238.93 241.31 238.93 240.44 0.0M
2022-12-19 242.70 243.01 241.28 241.28 0.0M
2022-12-16 244.09 244.09 241.46 242.21 0.0M
2022-12-15 249.32 249.32 244.00 244.31 0.0M
2022-12-14 252.12 252.81 251.30 252.81 0.0M
2022-12-13 251.70 256.23 251.63 253.73 0.0M
2022-12-12 249.26 250.32 248.51 249.89 0.0M
2022-12-09 250.53 251.31 249.80 251.02 0.0M
2022-12-08 249.06 250.58 249.00 249.70 0.0M
2022-12-07 250.84 250.84 247.80 248.94 0.0M
2022-12-06 257.00 257.59 253.90 253.90 0.0M
2022-12-05 259.34 259.51 257.88 257.88 0.0M
2022-12-02 260.48 260.92 258.50 260.21 0.0M
2022-12-01 263.43 263.46 260.48 261.21 0.0M
2022-11-30 258.16 258.40 257.27 258.40 0.0M
2022-11-29 258.46 259.00 257.00 257.00 0.0M
2022-11-28 259.11 259.11 256.95 258.46 0.0M
2022-11-25 260.44 260.77 259.92 260.38 0.0M
2022-11-24 260.23 261.02 260.18 260.92 0.0M
2022-11-23 259.77 260.53 259.56 260.37 0.0M
2022-11-22 257.88 259.59 257.63 259.36 0.0M
2022-11-21 257.62 258.20 257.62 257.62 0.0M
2022-11-18 255.41 257.95 255.41 256.76 0.0M
2022-11-17 256.79 256.97 254.00 254.86 0.0M
2022-11-16 258.17 258.34 256.21 256.21 0.0M
2022-11-15 257.33 259.72 256.76 259.72 0.0M
2022-11-14 258.46 259.20 257.63 258.19 0.0M
2022-11-11 259.72 260.14 257.01 257.21 0.0M
2022-11-10 250.70 258.11 250.55 258.08 0.0M
2022-11-09 254.07 254.07 252.00 252.18 0.0M
2022-11-08 252.91 255.16 252.91 255.16 0.0M
2022-11-07 251.91 253.59 251.91 252.79 0.0M
2022-11-04 253.57 254.80 250.78 251.74 0.0M
2022-11-03 254.33 254.48 252.17 253.90 0.0M
2022-11-02 258.57 258.57 256.47 256.49 0.0M
2022-11-01 259.30 260.04 257.66 258.27 0.0M
2022-10-31 257.45 258.97 256.57 258.03 0.0M
2022-10-28 250.70 256.37 250.18 255.94 0.0M
2022-10-27 252.48 254.48 252.08 253.92 0.0M
2022-10-26 252.60 254.63 252.58 254.63 0.0M
2022-10-25 253.09 254.06 251.89 254.06 0.0M
2022-10-24 251.49 252.80 249.82 251.56 0.0M
2022-10-21 246.95 248.73 246.22 248.73 0.0M
2022-10-20 248.53 250.55 247.79 249.83 0.0M
2022-10-19 250.29 250.81 249.23 249.49 0.0M
2022-10-18 249.87 252.22 248.48 248.48 0.0M
2022-10-17 245.81 248.97 245.49 248.06 0.0M
2022-10-14 248.97 250.01 245.63 245.63 0.0M
2022-10-13 243.49 249.00 239.25 244.97 0.0M
2022-10-12 245.36 246.45 244.00 244.44 0.0M
2022-10-11 244.41 245.56 243.40 245.18 0.0M
2022-10-10 247.04 248.50 246.60 247.02 0.0M
2022-10-07 252.17 252.53 247.90 247.90 0.0M
2022-10-06 252.50 254.10 251.78 252.91 0.0M
2022-10-05 250.97 251.81 250.34 250.90 0.0M
2022-10-04 249.39 252.00 249.39 251.50 0.0M
2022-10-03 242.39 246.71 241.22 246.65 0.0M
2022-09-30 245.76 247.23 244.91 246.98 0.0M
2022-09-29 250.23 250.23 244.60 245.31 0.0M
2022-09-28 249.15 251.28 247.45 251.28 0.0M
2022-09-27 251.42 252.53 250.19 250.19 0.0M
2022-09-26 249.98 251.37 249.10 250.76 0.0M
2022-09-23 252.64 252.77 249.46 249.74 0.0M
2022-09-22 253.17 255.15 252.62 252.62 0.0M
2022-09-21 256.00 258.46 256.00 258.46 0.0M
2022-09-20 257.59 257.59 254.62 255.01 0.0M
2022-09-19 255.08 255.94 253.98 255.31 0.0M
2022-09-16 256.82 257.20 254.60 254.60 0.0M
2022-09-15 262.15 262.20 259.00 259.87 0.0M
2022-09-14 261.99 262.24 260.00 261.09 0.0M
2022-09-13 268.56 269.68 263.00 263.02 0.0M
2022-09-12 264.83 268.09 264.34 268.09 0.0M
2022-09-09 262.92 266.16 262.91 266.16 0.0M
2022-09-08 262.29 264.19 261.46 264.19 0.0M
2022-09-07 259.24 260.52 259.20 260.41 0.0M
2022-09-06 261.25 262.71 260.01 261.39 0.0M
2022-09-05 262.02 262.02 260.61 261.48 0.0M
2022-09-02 261.02 263.67 260.70 263.49 0.0M
2022-09-01 259.24 260.17 257.91 259.59 0.0M
2022-08-31 264.84 264.84 261.52 261.52 0.0M
2022-08-30 267.13 268.14 262.85 263.81 0.0M
2022-08-29 267.56 267.70 265.52 266.28 0.0M
2022-08-26 276.98 276.98 271.47 271.47 0.0M
2022-08-25 275.31 275.80 274.70 274.99 0.0M
2022-08-24 272.74 273.99 272.38 273.81 0.0M
2022-08-23 274.21 274.93 272.68 272.69 0.0M
2022-08-22 276.19 276.19 274.22 274.70 0.0M
2022-08-19 277.60 278.09 276.25 276.25 0.0M
2022-08-18 276.03 278.39 275.73 278.39 0.0M
2022-08-17 278.80 279.26 276.19 276.19 0.0M
2022-08-16 278.40 279.36 277.06 278.49 0.0M
2022-08-15 275.60 276.87 274.90 276.65 0.0M
2022-08-12 271.32 274.05 271.32 274.05 0.0M
2022-08-11 271.78 271.80 270.80 271.59 0.0M
2022-08-10 267.13 269.61 267.11 269.61 0.0M
2022-08-09 269.39 269.39 266.74 267.47 0.0M
2022-08-08 270.43 271.43 269.75 270.35 0.0M
2022-08-05 269.36 269.55 268.00 268.62 0.0M
2022-08-04 269.92 270.36 268.62 268.74 0.0M
2022-08-03 266.90 270.00 266.51 269.99 0.0M
2022-08-02 265.83 267.43 265.00 267.31 0.0M
2022-08-01 267.42 268.10 266.00 267.22 0.0M
2022-07-29 265.55 268.17 265.55 266.71 0.0M
2022-07-28 261.41 264.41 260.88 264.41 0.0M
2022-07-27 259.22 261.17 258.84 260.87 0.0M
2022-07-26 257.82 259.77 257.73 258.32 0.0M
2022-07-25 258.40 259.06 257.26 258.51 0.0M
2022-07-22 259.35 261.03 258.45 258.45 0.0M
2022-07-21 257.75 258.86 256.97 258.86 0.0M
2022-07-20 256.30 258.08 255.81 258.08 0.0M
2022-07-19 251.59 254.73 249.64 254.73 0.0M
2022-07-18 254.57 255.92 253.42 254.37 0.0M
2022-07-15 250.27 253.28 250.27 253.28 0.0M
2022-07-14 251.50 251.50 247.67 248.47 0.0M
2022-07-13 253.78 253.78 250.00 250.92 0.0M
2022-07-12 253.52 255.07 253.34 254.80 0.0M
2022-07-11 253.41 254.69 253.21 254.14 0.0M
2022-07-08 254.23 255.45 253.43 255.40 0.0M
2022-07-07 250.85 254.02 250.85 253.90 0.0M
2022-07-06 247.04 250.00 247.04 249.23 0.0M
2022-07-05 246.34 247.45 244.15 244.81 0.0M
2022-07-04 245.27 245.29 244.50 245.13 0.0M
2022-07-01 240.70 245.25 240.70 244.15 0.0M
2022-06-30 242.80 243.33 241.00 243.01 0.0M
2022-06-29 244.74 246.03 243.61 245.41 0.0M
2022-06-28 248.93 250.93 247.33 247.55 0.0M
2022-06-27 248.57 249.58 246.50 247.63 0.0M
2022-06-24 242.83 246.83 242.83 246.83 0.0M
2022-06-23 238.72 241.92 238.72 240.63 0.0M
2022-06-22 238.10 240.31 237.21 240.25 0.0M
2022-06-21 239.22 240.84 239.22 240.84 0.0M
2022-06-20 236.94 237.96 236.59 237.96 0.0M
2022-06-17 236.79 238.87 235.59 236.80 0.0M
2022-06-16 243.47 243.60 236.10 236.74 0.0M
2022-06-15 241.90 245.00 241.23 244.17 0.0M
2022-06-14 245.45 245.45 241.94 241.94 0.0M
2022-06-13 246.89 246.89 243.00 244.21 0.0M
2022-06-10 255.15 255.34 250.00 250.00 0.0M
2022-06-09 258.43 259.57 258.00 258.12 0.0M
2022-06-08 261.00 261.00 259.00 260.50 0.0M
2022-06-07 258.89 260.66 258.13 260.04 0.0M
2022-06-06 259.88 262.08 259.88 260.63 0.0M
2022-06-03 261.62 261.62 258.15 258.61 0.0M
2022-06-02 259.26 259.79 257.82 259.60 0.0M
2022-06-01 260.51 260.87 258.50 258.90 0.0M
2022-05-31 260.50 260.83 258.92 259.49 0.0M
2022-05-30 262.58 263.00 261.09 261.61 0.0M
2022-05-27 255.45 260.00 254.88 260.00 0.0M
2022-05-26 251.97 255.00 251.78 254.64 0.0M
2022-05-25 250.99 251.93 249.34 251.06 0.0M
2022-05-24 248.90 249.36 246.21 246.54 0.0M
2022-05-23 252.40 253.10 249.79 252.59 0.0M
2022-05-20 251.49 253.20 248.98 249.71 0.0M
2022-05-19 252.16 252.16 248.67 250.31 0.0M
2022-05-18 259.83 259.83 255.00 255.22 0.0M
2022-05-17 258.48 261.15 257.06 258.91 0.0M
2022-05-16 257.49 257.92 257.31 257.92 0.0M
2022-05-13 254.79 258.67 254.79 258.53 0.0M
2022-05-12 249.20 254.00 249.20 252.16 0.0M
2022-05-11 253.48 255.21 251.56 254.50 0.0M
2022-05-10 254.26 256.15 250.98 251.26 0.0M
2022-05-09 259.27 259.27 253.22 253.38 0.0M
2022-05-06 263.23 263.23 257.00 260.17 0.0M
2022-05-05 270.04 270.30 264.38 264.80 0.0M
2022-05-04 266.13 266.23 263.15 263.15 0.0M
2022-05-03 265.26 266.79 263.80 266.79 0.0M
2022-05-02 264.75 264.79 262.39 262.94 0.0M
2022-04-29 270.05 270.29 267.64 268.51 0.0M
2022-04-28 268.29 270.00 266.28 268.50 0.0M
2022-04-27 264.00 267.04 263.38 266.45 0.0M
2022-04-26 267.40 267.85 264.05 264.11 0.0M
2022-04-25 263.42 265.20 262.85 263.32 0.0M
2022-04-22 270.95 271.64 268.55 268.55 0.0M
2022-04-21 274.29 276.35 274.27 275.09 0.0M
2022-04-20 273.80 276.05 273.80 275.08 0.0M
2022-04-19 272.88 274.60 271.01 274.60 0.0M
2022-04-14 272.55 275.01 272.55 274.47 0.0M
2022-04-13 272.47 272.85 271.28 272.85 0.0M
2022-04-12 270.51 274.05 269.96 274.05 0.0M
2022-04-11 275.10 275.10 271.96 272.61 0.0M
2022-04-08 276.87 277.51 275.35 276.67 0.0M
2022-04-07 274.15 275.43 272.80 273.00 0.0M
2022-04-06 277.73 277.73 273.00 273.65 0.0M
2022-04-05 279.12 279.50 278.48 279.09 0.0M
2022-04-04 275.91 277.74 275.00 277.74 0.0M
2022-04-01 274.79 275.80 274.69 274.77 0.0M
2022-03-31 275.85 276.78 275.85 275.90 0.0M
2022-03-30 277.28 277.31 275.65 276.14 0.0M
2022-03-29 277.50 278.50 276.10 277.36 0.0M
2022-03-28 275.81 276.84 275.34 275.34 0.0M
2022-03-25 273.87 275.36 273.14 274.31 0.0M
2022-03-24 273.30 273.73 272.50 273.08 0.0M
2022-03-23 274.25 274.25 273.01 273.21 0.0M
2022-03-22 272.39 273.90 272.03 273.77 0.0M
2022-03-21 269.99 271.83 269.99 270.93 0.0M
2022-03-18 266.40 269.04 265.55 269.04 0.0M
2022-03-17 265.39 265.39 263.70 264.87 0.0M
2022-03-16 262.37 264.31 262.00 264.01 0.0M
2022-03-15 253.52 258.79 252.46 258.79 0.0M
2022-03-14 258.67 259.40 256.06 256.06 0.0M
2022-03-11 259.05 262.09 258.82 259.45 0.0M
2022-03-10 258.83 258.83 255.00 256.24 0.0M
2022-03-09 256.82 258.38 256.35 258.19 0.0M
2022-03-08 255.44 257.84 254.20 254.28 0.0M
2022-03-07 259.44 262.65 257.62 260.15 0.0M
2022-03-04 263.14 263.68 260.70 261.32 0.0M
2022-03-03 265.12 266.51 263.29 263.86 0.0M
2022-03-02 260.37 264.03 260.35 264.03 0.0M
2022-03-01 264.07 264.07 260.90 261.52 0.0M
2022-02-28 260.76 263.35 259.68 263.35 0.0M
2022-02-25 256.38 261.55 255.87 261.55 0.0M
2022-02-24 249.67 254.40 249.08 253.09 0.0M
2022-02-23 259.14 260.29 256.82 256.82 0.0M
2022-02-22 256.05 259.98 256.05 258.71 0.0M
2022-02-21 261.39 261.39 257.84 258.07 0.0M
2022-02-18 263.14 263.39 261.01 261.01 0.0M
2022-02-17 266.02 266.02 263.44 264.04 0.0M
2022-02-16 266.11 267.00 264.75 265.20 0.0M
2022-02-15 263.74 266.64 263.74 266.38 0.0M
2022-02-14 263.58 264.08 261.47 263.78 0.0M
2022-02-11 266.60 268.67 265.85 266.61 0.0M
2022-02-10 270.97 270.97 268.55 268.55 0.0M
2022-02-09 268.01 270.05 268.01 269.91 0.0M
2022-02-08 265.87 266.60 264.61 266.60 0.0M
2022-02-07 265.53 266.59 264.60 265.05 0.0M
2022-02-04 266.55 267.03 262.20 263.68 0.0M
2022-02-03 271.06 271.06 266.26 266.26 0.0M
2022-02-02 272.20 273.38 271.38 271.38 0.0M
2022-02-01 269.42 270.62 268.50 270.62 0.0M
2022-01-31 266.56 268.26 265.72 268.15 0.0M
2022-01-28 263.69 263.69 259.50 263.38 0.0M
2022-01-27 260.26 267.30 260.00 266.29 0.0M
2022-01-26 262.24 265.50 262.24 264.89 0.0M
2022-01-25 260.46 262.52 257.98 259.37 0.0M
2022-01-24 265.17 265.48 256.66 256.84 0.0M
2022-01-21 268.03 268.20 264.59 267.64 0.0M
2022-01-20 271.12 274.03 270.45 274.03 0.0M
2022-01-19 270.90 273.65 270.65 271.76 0.0M
2022-01-18 274.25 274.25 272.58 272.91 0.0M
2022-01-17 274.86 276.18 274.69 275.91 0.0M
2022-01-14 273.86 274.80 272.41 273.68 0.0M
2022-01-13 277.05 278.33 276.98 277.47 0.0M
2022-01-12 279.28 279.57 277.39 278.38 0.0M
2022-01-11 277.04 278.19 275.70 276.99 0.0M
2022-01-10 278.17 278.17 272.80 273.68 0.0M
2022-01-07 278.71 279.40 276.22 277.29 0.0M
2022-01-06 279.42 279.42 277.40 279.14 0.0M
2022-01-05 284.16 284.42 283.21 283.61 0.0M
2022-01-04 285.25 286.11 284.11 284.58 0.0M
2022-01-03 282.66 283.76 282.00 283.21 0.0M