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
2024-12-31 208.00 208.75 207.90 208.90 0.0M
2024-12-30 209.65 209.90 208.00 208.30 0.0M
2024-12-27 211.35 211.60 209.90 210.25 0.0M
2024-12-24 210.10 210.75 210.05 210.10 0.0M
2024-12-23 209.30 209.30 208.40 208.70 0.0M
2024-12-20 206.50 209.00 204.85 209.00 0.0M
2024-12-19 207.90 208.65 207.70 208.40 0.0M
2024-12-18 213.35 213.50 213.25 213.25 0.0M
2024-12-17 213.25 213.50 213.00 213.30 0.0M
2024-12-16 213.40 214.05 213.40 213.90 0.0M
2024-12-13 214.05 214.20 213.25 213.55 0.0M
2024-12-12 214.40 214.50 214.15 214.40 0.0M
2024-12-11 213.10 214.65 213.10 214.65 0.0M
2024-12-10 213.80 214.60 213.60 213.60 0.0M
2024-12-09 218.55 218.55 217.55 217.85 0.0M
2024-12-06 217.80 218.35 217.80 218.35 0.0M
2024-12-05 218.05 218.15 218.00 218.15 0.0M
2024-12-04 217.35 217.75 217.30 217.70 0.0M
2024-12-03 216.80 216.80 216.55 216.65 0.0M
2024-12-02 215.40 216.30 215.40 216.30 0.0M
2024-11-29 215.00 215.75 214.85 215.75 0.0M
2024-11-28 214.80 215.10 214.80 215.00 0.0M
2024-11-27 214.80 214.85 214.10 214.35 0.0M
2024-11-26 214.05 215.05 214.00 214.85 0.0M
2024-11-25 215.00 215.00 214.75 214.75 0.0M
2024-11-22 213.15 213.55 212.45 213.55 0.0M
2024-11-21 211.60 212.70 210.80 212.70 0.0M
2024-11-20 212.15 212.15 210.35 210.45 0.0M
2024-11-19 211.60 211.60 209.90 210.90 0.0M
2024-11-18 210.50 211.45 210.40 211.45 0.0M
2024-11-15 211.65 211.85 210.45 210.55 0.0M
2024-11-14 213.55 213.75 213.50 213.75 0.0M
2024-11-13 212.90 213.75 212.90 213.75 0.0M
2024-11-12 214.25 214.25 213.50 213.50 0.0M
2024-11-11 214.65 215.00 214.65 214.75 0.0M
2024-11-08 213.70 213.70 212.85 213.60 0.0M
2024-11-07 212.15 213.30 212.15 213.30 0.0M
2024-11-06 211.40 212.55 211.15 211.15 0.0M
2024-11-05 206.05 207.55 205.75 207.55 0.0M
2024-11-04 206.55 206.55 205.90 206.05 0.0M
2024-11-01 205.70 207.35 205.70 207.00 0.0M
2024-10-31 207.25 207.25 205.60 205.95 0.0M
2024-10-30 209.95 209.95 208.95 209.55 0.0M
2024-10-29 209.85 210.00 209.50 209.50 0.0M
2024-10-28 209.90 209.90 209.55 209.70 0.0M
2024-10-25 208.75 210.10 208.75 209.75 0.0M
2024-10-24 208.95 209.45 208.50 208.55 0.0M
2024-10-23 209.80 210.05 208.70 208.70 0.0M
2024-10-22 209.95 210.05 209.25 209.75 0.0M
2024-10-21 210.90 211.00 209.70 209.75 0.0M
2024-10-18 210.40 210.95 210.40 210.95 0.0M
2024-10-17 210.40 211.25 210.35 210.90 0.0M
2024-10-16 209.35 209.65 209.20 209.65 0.0M
2024-10-15 211.05 211.10 209.75 210.10 0.0M
2024-10-14 209.60 210.80 209.60 210.75 0.0M
2024-10-11 208.25 209.55 207.85 209.55 0.0M
2024-10-10 208.55 208.55 207.85 208.45 0.0M
2024-10-09 206.80 208.35 206.65 208.35 0.0M
2024-10-08 205.45 206.95 205.45 206.95 0.0M
2024-10-07 207.25 207.40 206.50 207.20 0.0M
2024-10-04 205.65 207.30 205.60 206.35 0.0M
2024-10-03 206.05 206.05 205.05 205.75 0.0M
2024-10-02 205.75 206.45 205.30 206.45 0.0M
2024-10-01 207.65 207.75 205.65 205.85 0.0M
2024-09-30 206.95 207.25 206.40 206.85 0.0M
2024-09-27 207.45 207.90 207.10 207.65 0.0M
2024-09-26 208.10 208.30 207.25 207.35 0.0M
2024-09-25 205.85 206.65 205.85 206.45 0.0M
2024-09-24 206.45 206.65 206.15 206.25 0.0M
2024-09-23 205.45 206.05 205.05 206.05 0.0M
2024-09-20 205.95 206.05 204.95 204.95 0.0M
2024-09-19 205.10 206.10 204.80 206.10 0.0M
2024-09-18 203.40 203.40 202.85 202.85 0.0M
2024-09-17 203.10 204.20 203.10 203.80 0.0M
2024-09-16 202.55 202.90 202.55 202.70 0.0M
2024-09-13 202.05 203.15 202.05 202.95 0.0M
2024-09-12 201.20 201.25 200.00 200.95 0.0M
2024-09-11 198.12 198.12 196.90 196.90 0.0M
2024-09-10 197.78 198.32 197.62 198.32 0.0M
2024-09-09 197.18 197.96 197.18 197.96 0.0M
2024-09-06 198.66 198.66 196.20 196.44 0.0M
2024-09-05 199.52 200.55 198.98 198.98 0.0M
2024-09-04 199.32 200.75 199.32 200.25 0.0M
2024-09-03 204.95 204.95 202.00 202.30 0.0M
2024-09-02 204.50 204.95 204.35 204.95 0.0M
2024-08-30 203.80 204.35 203.50 203.50 0.0M
2024-08-29 202.85 204.45 202.85 204.40 0.0M
2024-08-28 203.80 203.90 202.70 202.70 0.0M
2024-08-27 203.55 203.80 203.15 203.20 0.0M
2024-08-26 203.65 204.00 203.40 203.40 0.0M
2024-08-23 202.60 203.85 202.60 203.85 0.0M
2024-08-22 203.20 204.05 202.80 202.85 0.0M
2024-08-21 202.50 203.30 202.50 202.75 0.0M
2024-08-20 203.05 203.20 202.15 202.20 0.0M
2024-08-19 200.95 202.10 200.95 202.10 0.0M
2024-08-16 201.45 201.45 200.45 200.85 0.0M
2024-08-15 198.10 200.25 198.10 200.55 0.0M
2024-08-14 197.08 197.54 197.08 197.54 0.0M
2024-08-13 194.86 195.98 194.86 195.98 0.0M
2024-08-12 194.06 194.74 193.90 193.90 0.0M
2024-08-09 192.94 194.04 192.82 193.36 0.0M
2024-08-08 189.20 192.52 188.94 192.44 0.0M
2024-08-07 190.62 192.82 190.62 192.82 0.0M
2024-08-06 189.74 190.06 189.00 189.64 0.0M
2024-08-05 188.24 189.42 184.78 189.42 0.0M
2024-08-02 195.42 195.42 192.14 192.48 0.0M
2024-08-01 202.15 202.15 198.70 198.70 0.0M
2024-07-31 200.20 201.40 200.20 201.40 0.0M
2024-07-30 199.28 199.46 198.50 198.50 0.0M
2024-07-29 200.05 200.05 198.52 198.52 0.0M
2024-07-26 197.82 198.68 197.82 198.68 0.0M
2024-07-25 197.68 198.62 196.30 198.34 0.0M
2024-07-24 200.70 200.70 199.24 199.24 0.0M
2024-07-23 202.00 202.95 201.85 202.95 0.0M
2024-07-22 201.00 201.95 201.00 201.50 0.0M
2024-07-19 201.40 201.40 200.45 200.45 0.0M
2024-07-18 203.90 203.90 201.80 201.80 0.0M
2024-07-17 204.75 204.75 203.50 203.50 0.0M
2024-07-16 204.45 205.15 204.45 205.15 0.0M
2024-07-15 204.70 205.25 204.70 205.25 0.0M
2024-07-12 203.70 205.00 203.70 204.95 0.0M
2024-07-11 204.60 204.60 203.45 203.45 0.0M
2024-07-10 202.60 203.25 202.60 203.25 0.0M
2024-07-09 202.65 202.65 202.55 202.55 0.0M
2024-07-08 202.00 202.55 202.00 202.50 0.0M
2024-07-05 202.10 202.10 201.75 201.95 0.0M
2024-07-04 201.70 201.75 201.70 201.75 0.0M
2024-07-03 200.55 201.15 200.55 201.15 0.0M
2024-07-02 198.98 199.56 198.60 199.56 0.0M
2024-07-01 200.30 200.30 199.14 199.22 0.0M
2024-06-28 200.15 200.65 200.00 200.25 0.0M
2024-06-27 199.20 199.36 199.20 199.24 0.0M
2024-06-26 199.68 199.70 198.84 198.84 0.0M
2024-06-25 198.86 199.12 198.86 199.12 0.0M
2024-06-24 198.84 199.54 198.84 199.54 0.0M
2024-06-21 199.14 199.14 198.58 198.58 0.0M
2024-06-20 199.74 200.05 199.74 199.76 0.0M
2024-06-19 199.36 199.46 199.18 199.26 0.0M
2024-06-18 198.80 198.94 198.48 198.94 0.0M
2024-06-17 197.58 197.64 197.36 197.64 0.0M
2024-06-14 198.08 198.08 196.78 197.28 0.0M
2024-06-13 198.58 198.78 197.56 197.74 0.0M
2024-06-12 196.90 198.80 196.90 198.80 0.0M
2024-06-11 196.94 196.94 196.12 196.12 0.0M
2024-06-10 196.04 196.74 195.88 196.74 0.0M
2024-06-07 197.10 197.10 196.24 196.88 0.0M
2024-06-06 196.88 197.10 196.70 196.92 0.0M
2024-06-05 194.84 196.02 194.84 196.02 0.0M
2024-06-04 194.38 194.38 193.34 193.74 0.0M
2024-06-03 195.46 195.46 194.36 194.46 0.0M
2024-05-31 193.24 193.76 192.56 192.80 0.0M
2024-05-30 193.06 193.82 192.80 193.82 0.0M
2024-05-29 194.82 194.82 193.94 193.96 0.0M
2024-05-28 195.98 196.22 195.52 195.52 0.0M
2024-05-27 195.54 196.00 195.54 196.00 0.0M
2024-05-24 194.34 195.66 194.32 195.66 0.0M
2024-05-23 196.60 196.88 195.86 195.86 0.0M
2024-05-22 196.04 196.04 195.98 195.98 0.0M
2024-05-21 196.00 196.08 196.00 196.08 0.0M
2024-05-20 196.10 196.66 196.10 196.66 0.0M
2024-05-17 195.52 195.52 195.44 195.48 0.0M
2024-05-16 196.18 196.28 195.88 196.28 0.0M
2024-05-15 194.22 195.36 194.22 195.36 0.0M
2024-05-14 193.18 193.48 192.88 193.48 0.0M
2024-05-13 193.48 193.52 193.20 193.20 0.0M
2024-05-10 193.38 193.38 193.22 193.22 0.0M
2024-05-09 193.38 191.88 191.44 191.70 0.0M
2024-05-08 191.92 191.92 191.06 191.84 0.0M
2024-05-07 191.64 192.02 191.60 192.02 0.0M
2024-05-06 191.64 190.86 190.04 190.86 0.0M
2024-05-03 188.04 189.48 188.00 189.30 0.0M
2024-05-02 188.04 187.54 186.80 186.80 0.0M
2024-04-30 189.48 189.50 188.32 188.32 0.0M
2024-04-29 189.34 189.60 189.16 189.26 0.0M
2024-04-26 188.30 188.86 188.12 188.60 0.0M
2024-04-25 186.96 187.06 184.88 185.72 0.0M
2024-04-24 188.30 188.30 187.50 187.50 0.0M
2024-04-23 186.02 187.52 186.02 187.52 0.0M
2024-04-22 185.06 185.08 184.74 184.78 0.0M
2024-04-19 184.14 185.46 184.14 184.76 0.0M
2024-04-18 186.38 186.42 186.38 186.42 0.0M
2024-04-17 186.12 186.94 185.58 185.58 0.0M
2024-04-16 186.38 186.60 186.38 186.56 0.0M
2024-04-15 190.12 190.70 189.50 189.50 0.0M
2024-04-12 191.80 191.80 189.56 190.00 0.0M
2024-04-11 190.50 190.64 189.56 190.08 0.0M
2024-04-10 192.22 192.34 190.02 190.36 0.0M
2024-04-09 191.84 192.38 190.66 190.92 0.0M
2024-04-08 191.36 192.08 191.30 192.08 0.0M
2024-04-05 190.18 191.32 190.12 191.32 0.0M
2024-04-04 192.44 193.16 192.44 193.14 0.0M
2024-04-03 191.50 192.60 191.16 192.48 0.0M
2024-04-02 192.84 193.22 191.16 191.44 0.0M
2024-03-28 193.44 193.64 193.44 193.62 0.0M
2024-03-27 192.62 192.90 192.50 192.72 0.0M
2024-03-26 192.76 192.92 192.76 192.90 0.0M
2024-03-25 192.78 192.78 192.54 192.68 0.0M
2024-03-22 193.28 193.28 192.88 192.88 0.0M
2024-03-21 193.44 193.66 193.18 193.66 0.0M
2024-03-20 190.66 190.92 190.60 190.78 0.0M
2024-03-19 189.78 190.50 189.36 190.50 0.0M
2024-03-18 189.46 190.36 189.46 190.14 0.0M
2024-03-15 189.76 190.28 188.68 188.68 0.0M
2024-03-14 190.82 190.82 189.48 189.76 0.0M
2024-03-13 190.32 190.54 190.22 190.40 0.0M
2024-03-12 189.26 189.80 189.24 189.80 0.0M
2024-03-11 188.32 188.36 188.32 188.36 0.0M
2024-03-08 190.14 190.94 189.82 189.82 0.0M
2024-03-07 187.76 189.84 187.76 189.84 0.0M
2024-03-06 187.66 188.76 187.66 188.68 0.0M
2024-03-05 188.56 188.56 187.38 187.64 0.0M
2024-03-04 188.86 188.88 188.86 188.88 0.0M
2024-03-01 187.92 188.24 187.50 188.16 0.0M
2024-02-29 186.64 187.32 186.64 186.76 0.0M
2024-02-28 186.78 186.78 186.66 186.66 0.0M
2024-02-27 186.68 186.72 186.66 186.72 0.0M
2024-02-26 186.92 187.34 186.92 187.02 0.0M
2024-02-23 187.02 187.28 187.02 187.28 0.0M
2024-02-22 185.62 186.52 185.38 186.52 0.0M
2024-02-21 183.54 183.54 183.32 183.32 0.0M
2024-02-20 184.38 184.38 183.66 183.66 0.0M
2024-02-19 184.60 184.70 184.60 184.70 0.0M
2024-02-16 185.32 185.54 184.80 185.16 0.0M
2024-02-15 184.24 184.50 184.20 184.30 0.0M
2024-02-14 182.50 183.16 182.50 183.06 0.0M
2024-02-13 184.44 184.44 182.00 182.58 0.0M
2024-02-12 184.40 185.12 184.18 185.12 0.0M
2024-02-09 183.58 184.12 183.58 183.66 0.0M
2024-02-08 183.32 183.50 183.22 183.22 0.0M
2024-02-07 182.18 183.16 182.16 182.92 0.0M
2024-02-06 182.00 182.04 181.80 181.88 0.0M
2024-02-05 181.92 182.08 181.40 181.40 0.0M
2024-02-02 181.48 181.80 181.48 181.70 0.0M
2024-02-01 179.32 179.58 179.26 179.58 0.0M
2024-01-31 181.08 181.08 180.24 180.24 0.0M
2024-01-30 181.24 181.42 181.24 181.42 0.0M
2024-01-29 180.30 180.40 180.10 180.40 0.0M
2024-01-26 179.42 180.60 179.42 180.60 0.0M
2024-01-25 179.26 180.00 179.20 179.94 0.0M
2024-01-24 179.58 180.06 179.56 180.06 0.0M
2024-01-23 178.78 178.78 178.18 178.18 0.0M
2024-01-22 178.54 179.04 178.48 178.80 0.0M
2024-01-19 176.72 176.78 176.70 176.78 0.0M
2024-01-18 175.10 175.86 175.10 175.86 0.0M
2024-01-17 175.06 175.06 174.88 175.02 0.0M
2024-01-16 175.60 176.62 175.60 176.62 0.0M
2024-01-15 176.92 176.92 176.56 176.82 0.0M
2024-01-12 176.38 177.38 176.38 176.90 0.0M
2024-01-11 177.26 177.40 175.34 175.34 0.0M
2024-01-10 175.72 176.24 175.72 176.16 0.0M
2024-01-09 175.82 175.82 174.96 175.52 0.0M
2024-01-08 173.88 174.90 173.56 174.90 0.0M
2024-01-05 173.56 174.50 173.30 174.50 0.0M
2024-01-04 174.44 174.68 174.26 174.68 0.0M
2024-01-03 175.34 175.34 173.78 174.26 0.0M
2024-01-02 176.58 176.58 175.38 175.38 0.0M