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
2024-12-31 353.89 355.75 353.60 355.56 0.0M
2024-12-30 355.85 356.44 352.40 354.85 0.0M
2024-12-27 358.89 359.21 355.75 356.79 0.0M
2024-12-24 357.61 357.95 356.62 357.80 0.0M
2024-12-23 355.68 355.79 353.68 354.63 0.0M
2024-12-20 351.69 355.52 348.00 355.02 0.0M
2024-12-19 354.10 355.83 353.29 355.04 0.0M
2024-12-18 360.23 361.38 359.67 360.91 0.0M
2024-12-17 359.95 360.86 358.97 360.01 0.0M
2024-12-16 359.91 361.57 359.74 361.07 0.0M
2024-12-13 362.31 362.60 359.58 360.41 0.0M
2024-12-12 362.22 363.29 361.37 362.25 0.0M
2024-12-11 360.19 363.03 360.05 363.03 0.0M
2024-12-10 359.94 361.35 359.77 360.73 0.0M
2024-12-09 367.84 368.01 364.95 365.98 0.0M
2024-12-06 365.79 367.91 365.59 367.10 0.0M
2024-12-05 367.52 368.27 366.48 367.04 0.0M
2024-12-04 366.90 368.68 366.90 367.43 0.0M
2024-12-03 366.52 366.64 365.33 366.16 0.0M
2024-12-02 364.44 366.37 364.00 366.21 0.0M
2024-11-29 361.43 363.42 361.40 363.30 0.0M
2024-11-28 362.29 362.45 361.42 362.09 0.0M
2024-11-27 362.89 363.00 359.96 360.36 0.0M
2024-11-26 361.99 363.50 361.12 363.37 0.0M
2024-11-25 363.95 364.11 362.00 362.78 0.0M
2024-11-22 360.12 364.23 360.12 363.43 0.0M
2024-11-21 356.18 359.32 355.10 359.32 0.0M
2024-11-20 356.11 356.73 353.98 354.97 0.0M
2024-11-19 355.10 355.10 351.89 354.67 0.0M
2024-11-18 353.99 355.15 352.80 355.15 0.0M
2024-11-15 355.63 356.04 353.91 354.17 0.0M
2024-11-14 358.91 360.59 358.00 358.63 0.0M
2024-11-13 356.58 358.79 355.38 358.79 0.0M
2024-11-12 358.05 358.66 357.40 357.42 0.0M
2024-11-11 357.15 359.10 357.15 358.72 0.0M
2024-11-08 353.75 354.82 352.00 354.82 0.0M
2024-11-07 351.29 352.42 351.29 352.42 0.0M
2024-11-06 350.40 353.21 348.90 350.01 0.0M
2024-11-05 338.19 339.79 337.50 339.58 0.0M
2024-11-04 338.48 338.92 337.10 337.95 0.0M
2024-11-01 337.97 340.91 337.88 340.83 0.0M
2024-10-31 340.65 340.83 337.65 338.27 0.0M
2024-10-30 345.92 345.92 344.08 344.17 0.0M
2024-10-29 346.08 346.38 345.12 345.86 0.0M
2024-10-28 346.21 346.23 344.72 345.64 0.0M
2024-10-25 344.47 346.36 344.33 345.88 0.0M
2024-10-24 345.54 346.45 344.64 344.64 0.0M
2024-10-23 347.10 347.18 344.99 344.99 0.0M
2024-10-22 346.29 346.42 344.77 346.24 0.0M
2024-10-21 347.39 347.44 345.59 345.83 0.0M
2024-10-18 346.72 347.60 346.46 347.19 0.0M
2024-10-17 346.23 349.13 346.23 347.58 0.0M
2024-10-16 343.90 344.93 343.32 344.57 0.0M
2024-10-15 346.63 346.63 344.47 344.57 0.0M
2024-10-14 343.26 345.54 343.12 345.42 0.0M
2024-10-11 340.85 342.78 340.20 342.68 0.0M
2024-10-10 341.46 341.46 340.07 341.38 0.0M
2024-10-09 337.98 340.75 337.85 340.75 0.0M
2024-10-08 335.37 338.20 335.21 338.19 0.0M
2024-10-07 338.83 338.83 337.30 338.36 0.0M
2024-10-04 334.83 338.96 334.75 337.43 0.0M
2024-10-03 335.03 335.55 333.84 335.34 0.0M
2024-10-02 334.76 336.09 333.72 336.09 0.0M
2024-10-01 335.98 337.33 333.46 334.99 0.0M
2024-09-30 334.14 334.67 332.34 334.31 0.0M
2024-09-27 334.93 335.16 334.34 335.06 0.0M
2024-09-26 335.43 336.53 333.86 333.86 0.0M
2024-09-25 331.43 333.06 331.43 333.06 0.0M
2024-09-24 334.07 334.15 332.00 333.04 0.0M
2024-09-23 331.46 333.04 331.46 332.92 0.0M
2024-09-20 331.38 331.98 330.10 330.77 0.0M
2024-09-19 331.04 333.00 330.73 332.69 0.0M
2024-09-18 329.01 329.01 328.00 328.14 0.0M
2024-09-17 328.77 330.28 328.71 329.76 0.0M
2024-09-16 328.00 328.57 327.22 327.77 0.0M
2024-09-13 327.77 329.14 327.24 329.06 0.0M
2024-09-12 327.34 327.34 326.27 326.82 0.0M
2024-09-11 321.94 323.37 320.00 320.53 0.0M
2024-09-10 320.99 323.00 320.99 322.05 0.0M
2024-09-09 319.75 322.12 319.75 321.36 0.0M
2024-09-06 320.88 323.22 317.49 317.75 0.0M
2024-09-05 323.54 324.91 322.04 322.04 0.0M
2024-09-04 323.68 325.55 323.68 324.45 0.0M
2024-09-03 332.09 332.10 327.81 328.63 0.0M
2024-09-02 331.21 332.05 330.50 332.05 0.0M
2024-08-30 329.85 331.17 329.63 329.63 0.0M
2024-08-29 327.27 331.04 327.27 330.79 0.0M
2024-08-28 328.25 329.10 327.17 327.17 0.0M
2024-08-27 327.36 327.59 326.71 327.43 0.0M
2024-08-26 327.23 328.44 326.98 327.46 0.0M
2024-08-23 326.19 328.83 325.77 327.13 0.0M
2024-08-22 326.88 328.69 326.82 327.10 0.0M
2024-08-21 326.31 327.81 326.09 326.37 0.0M
2024-08-20 327.71 328.27 325.99 325.99 0.0M
2024-08-19 325.67 326.94 325.60 326.94 0.0M
2024-08-16 326.88 327.14 324.99 325.92 0.0M
2024-08-15 321.16 325.62 320.97 325.46 0.0M
2024-08-14 319.72 320.19 318.43 320.19 0.0M
2024-08-13 317.72 319.19 316.66 319.19 0.0M
2024-08-12 316.67 317.40 315.75 316.02 0.0M
2024-08-09 314.43 316.71 314.43 315.50 0.0M
2024-08-08 308.20 314.21 307.06 313.99 0.0M
2024-08-07 311.42 314.99 310.79 314.15 0.0M
2024-08-06 309.45 310.51 306.69 309.72 0.0M
2024-08-05 306.08 308.05 299.09 306.35 0.0M
2024-08-02 322.28 322.35 313.16 314.16 0.0M
2024-08-01 331.40 331.51 327.23 327.23 0.0M
2024-07-31 328.55 330.63 328.47 330.63 0.0M
2024-07-30 326.58 327.48 325.63 325.63 0.0M
2024-07-29 326.84 327.32 325.36 325.38 0.0M
2024-07-26 323.27 324.71 323.27 324.56 0.0M
2024-07-25 323.90 324.30 321.60 323.95 0.0M
2024-07-24 328.38 328.85 325.68 325.97 0.0M
2024-07-23 329.31 331.75 329.13 331.75 0.0M
2024-07-22 327.81 329.97 327.44 328.65 0.0M
2024-07-19 328.40 329.05 326.83 327.14 0.0M
2024-07-18 331.29 332.31 329.02 329.02 0.0M
2024-07-17 333.58 333.58 330.74 330.95 0.0M
2024-07-16 333.41 335.00 332.57 334.48 0.0M
2024-07-15 333.97 334.50 333.57 334.15 0.0M
2024-07-12 332.65 334.09 331.88 334.09 0.0M
2024-07-11 334.43 334.43 332.48 332.53 0.0M
2024-07-10 331.71 332.89 331.68 332.87 0.0M
2024-07-09 331.77 332.30 331.56 331.61 0.0M
2024-07-08 330.73 331.28 330.62 331.20 0.0M
2024-07-05 330.80 330.80 329.96 330.62 0.0M
2024-07-04 330.79 331.31 330.25 330.58 0.0M
2024-07-03 329.82 330.29 329.10 329.70 0.0M
2024-07-02 327.81 328.67 326.95 328.67 0.0M
2024-07-01 328.29 329.26 327.10 328.19 0.0M
2024-06-28 330.56 331.36 329.71 329.95 0.0M
2024-06-27 328.98 329.54 328.76 328.79 0.0M
2024-06-26 330.07 330.64 328.82 328.84 0.0M
2024-06-25 327.88 328.96 327.73 328.89 0.0M
2024-06-24 328.42 329.06 327.38 329.06 0.0M
2024-06-21 328.90 330.46 327.84 328.54 0.0M
2024-06-20 329.45 333.90 329.23 329.72 0.0M
2024-06-19 328.74 328.92 328.17 328.33 0.0M
2024-06-18 327.94 328.20 327.45 327.90 0.0M
2024-06-17 326.71 326.80 325.29 326.13 0.0M
2024-06-14 326.49 326.82 324.57 326.09 0.0M
2024-06-13 325.41 325.75 324.40 325.16 0.0M
2024-06-12 324.23 325.83 324.13 325.06 0.0M
2024-06-11 323.75 323.75 322.40 323.49 0.0M
2024-06-10 322.74 324.00 322.08 324.00 0.0M
2024-06-07 321.11 323.00 320.00 322.67 0.0M
2024-06-06 320.99 321.56 320.53 320.90 0.0M
2024-06-05 317.97 319.81 317.77 319.81 0.0M
2024-06-04 316.36 316.96 315.40 316.02 0.0M
2024-06-03 319.00 319.00 316.63 316.63 0.0M
2024-05-31 316.06 316.11 314.19 314.32 0.0M
2024-05-30 316.01 316.80 316.00 316.38 0.0M
2024-05-29 317.93 317.93 316.44 317.39 0.0M
2024-05-28 319.60 319.76 318.51 318.70 0.0M
2024-05-27 319.21 319.77 318.89 319.77 0.0M
2024-05-24 317.83 319.22 317.83 319.22 0.0M
2024-05-23 321.52 322.41 319.58 320.19 0.0M
2024-05-22 319.86 320.36 319.85 320.09 0.0M
2024-05-21 319.76 320.06 319.10 319.90 0.0M
2024-05-20 319.60 320.70 319.60 320.70 0.0M
2024-05-17 319.05 319.54 318.63 318.87 0.0M
2024-05-16 319.86 319.98 319.55 319.88 0.0M
2024-05-15 317.05 318.62 317.05 318.62 0.0M
2024-05-14 316.39 316.73 316.00 316.24 0.0M
2024-05-13 317.19 317.31 316.45 316.47 0.0M
2024-05-10 316.85 317.64 316.85 316.99 0.0M
2024-05-09 315.15 315.85 315.15 315.85 0.0M
2024-05-08 315.30 315.69 314.18 315.27 0.0M
2024-05-07 314.55 315.28 314.40 315.28 0.0M
2024-05-06 312.22 313.25 311.72 313.14 0.0M
2024-05-03 309.76 311.15 309.54 310.94 0.0M
2024-05-02 308.35 309.43 308.34 308.34 0.0M
2024-04-30 312.02 312.02 310.69 310.69 0.1M
2024-04-29 311.64 312.04 311.45 311.46 0.0M
2024-04-26 309.30 311.50 308.80 311.11 0.0M
2024-04-25 307.56 307.56 304.70 305.50 0.0M
2024-04-24 310.49 310.86 309.32 309.32 0.0M
2024-04-23 307.84 309.21 306.83 309.21 0.0M
2024-04-22 305.69 306.67 305.26 305.76 0.0M
2024-04-19 304.92 306.37 304.69 305.22 0.0M
2024-04-18 307.61 308.44 306.48 308.08 0.0M
2024-04-17 308.73 309.99 307.39 307.39 0.0M
2024-04-16 309.47 309.89 308.38 309.16 0.0M
2024-04-15 314.56 315.65 313.54 314.13 0.0M
2024-04-12 316.60 316.90 314.47 314.68 0.0M
2024-04-11 313.20 313.46 311.91 313.23 0.0M
2024-04-10 313.34 313.64 310.75 312.75 0.0M
2024-04-09 312.97 313.21 310.70 311.22 0.0M
2024-04-08 312.55 313.61 312.44 313.08 0.0M
2024-04-05 310.38 312.47 310.38 312.36 0.0M
2024-04-04 313.99 315.00 313.86 314.58 0.0M
2024-04-03 314.31 314.87 313.60 314.30 0.0M
2024-04-02 317.72 318.06 313.65 314.28 0.0M
2024-03-28 316.47 317.19 316.47 316.85 0.0M
2024-03-27 314.62 315.73 314.39 314.85 0.0M
2024-03-26 314.56 315.28 314.28 314.84 0.0M
2024-03-25 315.06 315.20 313.89 314.51 0.0M
2024-03-22 315.46 316.26 315.11 315.40 0.0M
2024-03-21 313.78 315.61 313.02 315.56 0.0M
2024-03-20 310.60 311.76 310.60 311.08 0.0M
2024-03-19 309.63 310.36 308.68 310.36 0.0M
2024-03-18 308.28 309.96 308.00 309.85 0.0M
2024-03-15 309.12 309.92 307.23 307.23 0.0M
2024-03-14 309.55 309.92 308.65 309.00 0.0M
2024-03-13 309.49 309.52 308.76 308.77 0.0M
2024-03-12 307.51 309.44 306.77 308.90 0.0M
2024-03-11 305.80 306.19 305.37 306.19 0.0M
2024-03-08 308.55 309.70 308.07 308.24 0.0M
2024-03-07 305.65 308.62 305.65 308.07 0.0M
2024-03-06 306.05 308.50 306.05 306.60 0.0M
2024-03-05 307.48 307.50 305.41 305.68 0.0M
2024-03-04 307.93 308.53 307.25 307.67 0.0M
2024-03-01 307.48 308.31 306.52 307.72 0.0M
2024-02-29 304.91 306.34 304.00 305.82 0.0M
2024-02-28 305.43 305.43 304.50 305.04 0.0M
2024-02-27 304.74 305.17 304.39 304.79 0.0M
2024-02-26 305.73 305.90 305.16 305.21 0.0M
2024-02-23 305.84 307.07 305.59 306.32 0.0M
2024-02-22 302.95 305.23 302.89 305.23 0.0M
2024-02-21 300.58 300.58 299.78 299.91 0.0M
2024-02-20 302.68 302.68 300.15 300.58 0.0M
2024-02-19 302.97 303.55 302.95 303.49 0.0M
2024-02-16 304.50 304.93 303.17 304.16 0.0M
2024-02-15 303.37 303.45 302.43 302.83 0.0M
2024-02-14 300.84 302.00 300.76 301.21 0.0M
2024-02-13 302.85 302.85 299.84 300.85 0.0M
2024-02-12 302.01 303.85 302.01 303.85 0.0M
2024-02-09 301.02 301.85 300.97 301.23 0.0M
2024-02-08 301.03 301.56 300.70 300.85 0.0M
2024-02-07 299.31 301.12 299.18 300.60 0.0M
2024-02-06 299.37 299.73 298.60 299.44 0.0M
2024-02-05 298.54 299.52 298.07 298.74 0.0M
2024-02-02 295.98 298.35 295.73 298.35 0.0M
2024-02-01 294.50 295.00 293.14 293.51 0.0M
2024-01-31 296.48 296.71 294.29 294.73 0.0M
2024-01-30 296.63 297.06 295.95 296.50 0.0M
2024-01-29 294.70 295.92 294.70 295.70 0.0M
2024-01-26 293.93 294.62 293.55 294.49 0.0M
2024-01-25 292.11 294.28 291.76 294.28 0.0M
2024-01-24 292.94 293.12 292.25 292.97 0.0M
2024-01-23 290.68 292.06 290.12 291.41 0.0M
2024-01-22 290.23 291.46 290.23 291.05 0.0M
2024-01-19 287.73 288.53 287.59 287.82 0.0M
2024-01-18 285.01 286.81 284.87 286.81 0.0M
2024-01-17 285.19 285.60 284.70 285.60 0.0M
2024-01-16 285.66 287.70 285.49 287.63 0.0M
2024-01-15 286.87 287.12 286.37 286.80 0.0M
2024-01-12 285.66 287.33 285.66 286.54 0.0M
2024-01-11 287.09 287.35 284.52 284.52 0.0M
2024-01-10 285.79 286.01 285.30 285.62 0.0M
2024-01-09 285.31 285.60 284.14 285.54 0.0M
2024-01-08 282.52 283.45 281.66 283.42 0.0M
2024-01-05 282.23 283.26 281.57 282.92 0.0M
2024-01-04 283.61 283.69 282.34 283.48 0.0M
2024-01-03 284.75 284.94 283.00 283.72 0.0M
2024-01-02 285.82 285.86 284.29 284.78 0.0M