Amundi MSCI World II UCITS ETF EUR Hedged Dist

WLDH
🏛️ france →
233.45
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
2022-12-30 147.70 148.06 147.04 147.22 0.0M
2022-12-29 146.38 148.50 146.38 148.42 0.0M
2022-12-28 148.18 148.18 147.02 147.02 0.0M
2022-12-27 148.92 149.62 148.24 148.24 0.0M
2022-12-23 147.64 147.72 147.30 147.70 0.0M
2022-12-22 149.48 149.80 147.18 147.18 0.0M
2022-12-21 147.84 149.30 147.84 149.30 0.0M
2022-12-20 146.14 147.06 146.14 147.06 0.0M
2022-12-19 148.64 149.10 147.58 147.58 0.0M
2022-12-16 149.78 149.78 148.26 148.26 0.0M
2022-12-15 152.70 152.70 149.64 149.64 0.0M
2022-12-14 154.20 154.92 153.76 154.92 0.0M
2022-12-13 153.16 156.80 153.16 155.34 0.0M
2022-12-12 151.38 151.98 151.14 151.98 0.0M
2022-12-09 152.60 152.66 152.00 152.66 0.0M
2022-12-08 151.48 152.40 151.48 152.12 0.0M
2022-12-07 151.68 151.68 151.04 151.22 0.0M
2022-12-06 155.94 156.04 154.44 154.44 0.0M
2022-12-05 157.28 157.58 156.36 156.36 0.0M
2022-12-02 157.70 157.70 155.88 157.42 0.0M
2022-12-01 158.50 158.50 158.20 158.20 0.0M
2022-11-30 154.94 155.22 154.80 154.90 0.0M
2022-11-29 155.32 155.40 154.26 154.26 0.0M
2022-11-28 155.74 155.78 155.46 155.50 0.0M
2022-11-25 156.82 156.84 156.60 156.72 0.0M
2022-11-24 156.62 157.20 156.62 157.00 0.0M
2022-11-23 155.84 156.46 155.84 156.46 0.0M
2022-11-22 153.94 155.02 153.94 155.02 0.0M
2022-11-21 153.86 153.98 153.76 153.76 0.0M
2022-11-18 153.76 154.38 153.76 154.38 0.0M
2022-11-17 154.76 154.76 153.06 153.06 0.0M
2022-11-16 155.94 155.94 154.32 154.32 0.0M
2022-11-15 155.18 156.94 155.02 156.40 0.0M
2022-11-14 155.08 155.26 154.90 155.26 0.0M
2022-11-11 154.98 154.98 154.26 154.26 0.0M
2022-11-10 147.52 153.26 147.52 153.26 0.0M
2022-11-09 149.90 149.90 148.84 148.84 0.0M
2022-11-08 148.50 150.72 148.50 150.72 0.0M
2022-11-07 147.22 148.46 147.22 148.46 0.0M
2022-11-04 146.28 147.18 146.28 146.92 0.0M
2022-11-03 146.70 146.80 145.54 146.26 0.0M
2022-11-02 150.28 150.28 149.14 149.14 0.0M
2022-11-01 151.40 151.82 150.00 150.06 0.0M
2022-10-31 150.34 150.74 150.14 150.28 0.0M
2022-10-28 147.00 149.66 147.00 149.66 0.0M
2022-10-27 148.90 149.00 148.90 149.00 0.0M
2022-10-26 148.40 150.26 148.40 150.26 0.0M
2022-10-25 147.40 149.12 147.40 149.12 0.0M
2022-10-24 146.16 147.02 146.16 146.54 0.0M
2022-10-21 142.90 144.28 142.90 144.28 0.0M
2022-10-20 143.82 145.06 143.70 145.06 0.0M
2022-10-19 145.22 145.22 144.42 144.42 0.0M
2022-10-18 145.54 146.70 144.40 144.40 0.0M
2022-10-17 141.88 143.78 141.60 143.78 0.0M
2022-10-14 143.90 143.90 141.76 141.76 0.0M
2022-10-13 139.74 141.58 137.00 141.58 0.0M
2022-10-12 141.14 141.14 140.50 140.62 0.0M
2022-10-11 140.44 141.02 140.38 141.02 0.0M
2022-10-10 142.24 142.52 141.70 141.82 0.0M
2022-10-07 145.78 145.78 143.34 143.34 0.0M
2022-10-06 147.42 147.54 146.38 146.92 0.0M
2022-10-05 147.14 147.14 145.74 145.74 0.0M
2022-10-04 145.02 147.70 145.02 147.64 0.0M
2022-10-03 140.30 143.04 140.02 143.04 0.0M
2022-09-30 142.32 143.24 141.98 143.00 0.0M
2022-09-29 143.08 143.28 141.20 141.90 0.0M
2022-09-28 141.18 143.24 141.18 143.16 0.0M
2022-09-27 143.58 144.04 142.72 142.72 0.0M
2022-09-26 143.10 143.80 142.38 142.84 0.0M
2022-09-23 145.70 145.70 143.68 143.68 0.0M
2022-09-22 148.34 148.34 146.36 146.48 0.0M
2022-09-21 149.42 150.52 149.42 150.52 0.0M
2022-09-20 151.88 151.88 149.50 150.06 0.0M
2022-09-19 149.70 150.60 149.70 150.46 0.0M
2022-09-16 150.86 151.08 150.14 150.30 0.0M
2022-09-15 153.54 153.58 152.44 152.64 0.0M
2022-09-14 153.60 153.86 153.36 153.36 0.0M
2022-09-13 159.34 159.78 154.70 154.70 0.0M
2022-09-12 157.38 159.16 157.38 158.86 0.0M
2022-09-09 155.30 156.80 155.30 156.70 0.0M
2022-09-08 154.14 154.76 154.14 154.76 0.0M
2022-09-07 151.26 152.36 151.26 152.36 0.0M
2022-09-06 153.02 153.14 151.94 152.64 0.0M
2022-09-05 152.44 152.62 152.36 152.46 0.0M
2022-09-02 153.08 155.12 153.08 155.12 0.0M
2022-09-01 152.46 152.46 151.76 151.76 0.0M
2022-08-31 155.46 155.46 154.24 154.26 0.0M
2022-08-30 156.60 156.92 154.60 155.04 0.0M
2022-08-29 156.24 156.40 155.76 156.26 0.0M
2022-08-26 161.54 161.54 158.88 158.88 0.0M
2022-08-25 160.90 160.98 160.02 160.64 0.0M
2022-08-24 159.12 160.12 159.12 160.12 0.0M
2022-08-23 159.32 159.64 159.32 159.46 0.0M
2022-08-22 161.96 161.96 160.40 160.40 0.0M
2022-08-19 163.76 163.76 162.70 162.70 0.0M
2022-08-18 163.60 164.62 163.60 164.62 0.0M
2022-08-17 165.16 165.16 163.90 163.90 0.0M
2022-08-16 164.62 165.06 164.62 165.06 0.0M
2022-08-15 164.08 164.26 163.86 164.26 0.0M
2022-08-12 162.40 163.28 162.40 163.28 0.0M
2022-08-11 162.52 163.44 162.52 162.74 0.0M
2022-08-10 158.90 161.88 158.90 161.88 0.0M
2022-08-09 160.16 160.16 159.08 159.32 0.0M
2022-08-08 160.62 161.44 160.62 160.88 0.0M
2022-08-05 160.38 160.64 158.64 159.26 0.0M
2022-08-04 159.98 160.74 159.66 159.98 0.0M
2022-08-03 158.16 159.68 158.16 159.68 0.0M
2022-08-02 158.28 158.70 158.02 158.70 0.0M
2022-08-01 159.18 159.46 158.66 159.46 0.0M
2022-07-29 158.00 158.30 158.00 158.26 0.0M
2022-07-28 155.50 156.60 155.50 156.60 0.0M
2022-07-27 153.56 154.36 153.56 154.36 0.0M
2022-07-26 153.66 153.80 152.64 152.64 0.0M
2022-07-25 153.72 154.12 153.72 154.12 0.0M
2022-07-22 154.66 155.44 154.26 154.26 0.0M
2022-07-21 153.66 154.12 153.46 154.12 0.0M
2022-07-20 153.50 153.94 152.78 153.94 0.0M
2022-07-19 149.74 152.20 149.74 152.20 0.0M
2022-07-18 150.68 151.46 150.68 151.08 0.0M
2022-07-15 147.14 149.76 146.98 149.76 0.0M
2022-07-14 147.58 147.84 145.82 146.08 0.0M
2022-07-13 149.14 149.14 146.42 148.06 0.0M
2022-07-12 149.08 150.24 149.06 150.24 0.0M
2022-07-11 150.22 150.26 149.92 150.18 0.0M
2022-07-08 151.00 152.24 150.88 152.22 0.0M
2022-07-07 149.60 150.90 149.60 150.90 0.0M
2022-07-06 148.84 148.94 148.02 148.02 0.0M
2022-07-05 149.96 149.96 146.56 146.60 0.0M
2022-07-04 149.06 149.14 149.06 149.14 0.0M
2022-07-01 146.52 148.24 146.52 148.24 0.0M
2022-06-30 147.70 148.08 146.38 148.08 0.0M
2022-06-29 149.78 150.02 149.78 149.86 0.0M
2022-06-28 153.34 153.68 151.86 151.96 0.0M
2022-06-27 152.82 153.18 152.66 152.96 0.0M
2022-06-24 148.98 151.68 148.98 151.68 0.0M
2022-06-23 147.16 147.64 147.16 147.64 0.0M
2022-06-22 145.74 148.44 145.40 148.44 0.0M
2022-06-21 146.62 148.14 146.62 148.14 0.0M
2022-06-20 145.16 146.12 144.84 146.12 0.0M
2022-06-17 144.80 145.90 143.52 144.62 0.0M
2022-06-16 147.82 147.82 144.46 144.46 0.0M
2022-06-15 147.82 149.20 147.82 148.28 0.0M
2022-06-14 149.52 149.52 147.30 147.30 0.0M
2022-06-13 150.84 150.84 147.72 148.50 0.0M
2022-06-10 157.50 157.50 153.38 153.38 0.0M
2022-06-09 160.88 160.88 159.80 159.80 0.0M
2022-06-08 161.96 162.24 161.96 162.24 0.0M
2022-06-07 160.48 161.28 160.48 161.28 0.0M
2022-06-06 161.68 162.70 161.68 161.70 0.0M
2022-06-03 162.64 162.64 160.50 160.66 0.0M
2022-06-02 160.48 161.10 160.48 161.10 0.0M
2022-06-01 161.72 161.72 159.80 159.80 0.0M
2022-05-31 161.86 161.86 160.82 160.82 0.0M
2022-05-30 163.28 163.40 162.96 162.96 0.0M
2022-05-27 158.86 161.08 158.86 161.08 0.0M
2022-05-26 155.90 158.32 155.90 158.32 0.0M
2022-05-25 155.68 155.84 154.50 155.38 0.0M
2022-05-24 154.52 154.54 153.58 153.58 0.0M
2022-05-23 155.46 156.42 154.40 156.42 0.0M
2022-05-20 154.36 155.34 153.00 153.10 0.0M
2022-05-19 153.50 153.82 153.50 153.82 0.0M
2022-05-18 159.00 159.00 155.84 155.84 0.0M
2022-05-17 157.50 159.02 157.50 158.68 0.0M
2022-05-16 156.22 156.74 156.20 156.44 0.0M
2022-05-13 154.50 157.02 154.50 157.02 0.0M
2022-05-12 152.62 153.22 152.00 153.22 0.0M
2022-05-11 155.92 156.56 155.92 156.56 0.0M
2022-05-10 156.32 157.14 154.66 154.66 0.0M
2022-05-09 158.72 158.74 155.58 155.58 0.0M
2022-05-06 160.86 160.86 158.76 160.08 0.0M
2022-05-05 166.20 166.20 161.50 161.84 0.0M
2022-05-04 162.96 162.96 161.50 161.50 0.0M
2022-05-03 161.86 163.40 161.42 163.40 0.0M
2022-05-02 162.08 162.08 160.70 160.78 0.0M
2022-04-29 165.74 165.74 164.62 164.62 0.0M
2022-04-28 164.38 165.28 163.34 164.10 0.0M
2022-04-27 162.90 163.50 162.40 163.46 0.0M
2022-04-26 166.24 166.24 163.30 163.38 0.0M
2022-04-25 163.84 164.70 163.76 163.76 0.0M
2022-04-22 170.02 170.02 168.02 168.02 0.0M
2022-04-21 172.84 173.86 172.76 172.76 0.0M
2022-04-20 171.60 172.64 171.60 172.64 0.0M
2022-04-19 170.26 171.78 169.46 171.68 0.0M
2022-04-14 171.92 171.94 171.22 171.36 0.0M
2022-04-13 170.66 171.24 170.66 171.24 0.0M
2022-04-12 169.66 171.84 169.50 171.84 0.0M
2022-04-11 172.38 172.94 171.26 171.48 0.0M
2022-04-08 173.58 174.10 173.58 173.80 0.0M
2022-04-07 172.62 172.98 171.70 171.70 0.0M
2022-04-06 174.46 174.46 172.18 172.18 0.0M
2022-04-05 176.42 176.42 175.64 175.78 0.0M
2022-04-04 175.36 176.10 175.26 175.96 0.0M
2022-04-01 175.00 175.24 174.72 174.72 0.0M
2022-03-31 177.10 177.10 176.06 176.16 0.0M
2022-03-30 177.52 177.56 177.04 177.20 0.0M
2022-03-29 176.10 177.66 176.10 177.38 0.0M
2022-03-28 174.34 174.74 174.28 174.28 0.0M
2022-03-25 174.12 174.44 173.48 173.94 0.0M
2022-03-24 172.96 173.52 172.72 173.16 0.0M
2022-03-23 174.08 174.08 172.96 173.26 0.0M
2022-03-22 172.44 174.02 172.44 173.72 0.0M
2022-03-21 171.82 172.76 171.58 172.10 0.0M
2022-03-18 169.78 171.28 168.98 171.28 0.0M
2022-03-17 168.82 169.30 167.72 169.30 0.0M
2022-03-16 165.92 167.86 165.92 167.52 0.0M
2022-03-15 160.66 163.56 160.66 163.56 0.0M
2022-03-14 162.96 163.48 162.14 162.32 0.0M
2022-03-11 163.68 166.14 163.46 163.46 0.0M
2022-03-10 164.42 164.60 162.26 162.26 0.0M
2022-03-09 161.38 164.50 161.38 164.50 0.0M
2022-03-08 159.74 161.52 159.50 159.50 0.0M
2022-03-07 162.30 164.50 161.48 162.66 0.0M
2022-03-04 166.48 166.48 163.96 164.06 0.0M
2022-03-03 169.10 169.10 167.50 167.60 0.0M
2022-03-02 166.10 168.14 166.10 168.14 0.0M
2022-03-01 170.08 170.08 166.90 166.90 0.0M
2022-02-28 167.56 169.76 167.36 169.76 0.0M
2022-02-25 165.24 169.16 165.24 169.16 0.0M
2022-02-24 161.50 163.24 159.92 162.86 0.0M
2022-02-23 168.52 168.98 166.76 166.76 0.0M
2022-02-22 165.88 168.58 165.88 168.20 0.0M
2022-02-21 170.40 170.40 167.64 167.64 0.0M
2022-02-18 171.28 171.30 169.56 169.56 0.0M
2022-02-17 173.48 173.48 171.34 171.86 0.0M
2022-02-16 173.36 173.36 172.50 172.76 0.0M
2022-02-15 171.02 173.50 171.02 173.50 0.0M
2022-02-14 171.38 171.38 171.24 171.38 0.0M
2022-02-11 174.00 174.84 174.00 174.20 0.0M
2022-02-10 177.14 177.14 176.30 176.30 0.0M
2022-02-09 175.16 176.80 175.16 176.80 0.0M
2022-02-08 173.50 174.16 173.40 174.16 0.0M
2022-02-07 173.86 174.00 173.74 173.74 0.0M
2022-02-04 174.60 174.60 171.98 172.84 0.0M
2022-02-03 175.36 175.36 174.20 174.20 0.0M
2022-02-02 176.12 176.70 175.62 175.62 0.0M
2022-02-01 174.18 174.54 174.18 174.54 0.0M
2022-01-31 171.20 172.66 170.70 172.66 0.0M
2022-01-28 168.74 169.00 167.50 169.00 0.0M
2022-01-27 167.26 171.10 167.26 170.68 0.0M
2022-01-26 169.76 171.34 169.76 171.34 0.0M
2022-01-25 169.00 169.82 167.12 167.92 0.0M
2022-01-24 171.72 171.72 166.54 166.70 0.0M
2022-01-21 173.94 173.94 173.00 173.88 0.0M
2022-01-20 176.40 177.84 176.02 177.82 0.0M
2022-01-19 175.78 176.66 175.78 176.66 0.0M
2022-01-18 179.02 179.02 177.24 177.24 0.0M
2022-01-17 179.68 180.12 179.68 180.12 0.0M
2022-01-14 179.46 180.10 178.84 178.84 0.0M
2022-01-13 181.62 182.42 181.58 181.84 0.0M
2022-01-12 181.80 182.66 181.38 182.00 0.0M
2022-01-11 180.24 180.62 179.98 180.48 0.0M
2022-01-10 180.70 180.70 177.32 177.84 0.0M
2022-01-07 180.86 180.86 179.92 180.46 0.0M
2022-01-06 181.12 181.52 181.12 181.28 0.0M
2022-01-05 184.28 184.44 184.28 184.42 0.0M
2022-01-04 184.88 185.36 184.50 184.50 0.0M
2022-01-03 183.98 184.22 183.60 183.60 0.0M