Amundi MSCI USA SRI Climate Paris Aligned UCITS ETF Acc

WEBD
🏛️ france →
105.75
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
2021-12-31 97.20 97.32 97.20 97.25 0.0M
2021-12-30 97.74 97.97 97.74 97.77 0.0M
2021-12-29 97.88 97.88 97.34 97.34 0.0M
2021-12-28 97.52 97.87 97.47 97.57 0.0M
2021-12-27 95.95 96.90 95.95 96.90 0.0M
2021-12-24 95.81 96.18 95.55 96.16 0.0M
2021-12-23 95.27 96.10 95.25 95.94 0.0M
2021-12-22 94.46 94.93 94.17 94.93 0.0M
2021-12-21 93.67 93.73 93.23 93.73 0.0M
2021-12-20 93.03 93.33 92.16 92.16 0.0M
2021-12-17 94.83 94.86 94.35 94.86 0.0M
2021-12-16 95.88 96.14 95.36 95.36 0.0M
2021-12-15 94.48 94.48 94.22 94.22 0.0M
2021-12-14 95.05 95.12 94.00 94.07 0.0M
2021-12-13 95.88 96.26 94.76 94.76 0.0M
2021-12-10 95.27 95.55 95.02 95.02 0.0M
2021-12-09 95.35 95.55 95.29 95.55 0.0M
2021-12-08 96.04 96.06 94.93 94.95 0.0M
2021-12-07 94.65 96.22 94.65 96.04 0.0M
2021-12-06 93.71 93.73 93.59 93.73 0.0M
2021-12-03 93.88 94.10 92.67 92.67 0.0M
2021-12-02 92.66 93.13 91.89 93.13 0.0M
2021-12-01 93.06 94.38 93.06 94.38 0.0M
2021-11-30 93.49 94.07 93.09 93.41 0.0M
2021-11-29 94.57 94.80 94.22 94.67 0.0M
2021-11-26 94.80 94.80 93.26 93.42 0.1M
2021-11-25 96.83 96.83 96.37 96.54 0.4M
2021-11-24 95.87 96.17 95.28 96.17 0.0M
2021-11-23 95.90 96.35 95.33 95.33 0.0M
2021-11-22 96.42 97.51 96.30 97.17 0.1M
2021-11-19 95.49 95.74 95.21 95.41 0.2M
2021-11-18 94.78 95.36 94.70 95.06 0.0M
2021-11-17 95.53 95.53 95.06 95.10 0.0M
2021-11-16 93.79 95.19 93.75 95.19 0.0M
2021-11-15 93.69 93.93 93.48 93.51 0.1M
2021-11-12 93.52 93.63 93.08 93.63 0.0M
2021-11-11 93.53 93.81 93.12 93.17 0.0M
2021-11-10 92.89 93.40 92.37 93.40 0.1M
2021-11-09 93.28 93.98 92.81 93.15 0.1M
2021-11-08 93.51 93.75 93.50 93.69 0.0M
2021-11-05 93.86 94.80 93.80 94.22 0.0M
2021-11-04 93.06 93.56 93.06 93.56 0.0M
2021-11-03 92.15 92.26 91.96 91.96 0.1M
2021-11-02 91.78 92.09 91.52 92.08 0.0M
2021-11-01 91.92 92.08 91.46 91.69 0.7M
2021-10-29 90.19 91.50 90.14 91.50 0.0M
2021-10-28 89.94 90.21 89.71 90.00 0.7M
2021-10-27 90.19 90.47 89.99 90.47 0.0M
2021-10-26 90.16 90.55 89.94 90.55 0.0M
2021-10-25 88.56 89.40 88.56 89.40 0.1M
2021-10-22 88.29 88.57 88.26 88.39 0.0M
2021-10-21 87.33 87.79 87.33 87.74 0.0M
2021-10-20 86.90 87.43 86.90 87.43 0.1M
2021-10-19 86.51 86.94 86.45 86.92 0.0M
2021-10-18 86.60 86.60 86.30 86.59 0.3M
2021-10-15 86.09 86.48 86.02 86.48 0.0M
2021-10-14 84.79 85.84 84.79 85.84 0.0M
2021-10-13 84.38 84.77 84.20 84.31 0.0M
2021-10-12 83.74 84.87 83.74 84.87 0.0M
2021-10-11 84.39 85.09 84.20 85.09 0.0M
2021-10-08 85.04 85.21 84.70 84.70 0.0M
2021-10-07 84.53 85.38 84.45 85.25 0.0M
2021-10-06 83.09 83.56 82.90 83.11 0.1M
2021-10-05 82.65 83.93 82.65 83.71 0.3M
2021-10-04 83.12 83.35 82.33 82.33 0.0M
2021-10-01 82.14 83.10 82.14 83.10 0.0M
2021-09-30 84.55 84.55 83.80 83.80 0.0M
2021-09-29 83.84 84.15 83.64 84.07 0.0M
2021-09-28 84.55 84.59 83.32 83.41 0.0M
2021-09-27 85.21 85.21 84.69 84.75 0.1M
2021-09-24 84.21 84.47 84.11 84.47 0.1M
2021-09-23 84.04 84.54 84.04 84.41 0.0M
2021-09-22 83.34 83.66 83.20 83.66 0.0M
2021-09-21 83.42 83.78 82.87 83.38 0.7M
2021-09-20 83.75 83.79 82.92 82.92 0.0M
2021-09-17 84.83 84.83 84.38 84.61 0.0M
2021-09-16 84.88 85.07 84.53 84.53 0.1M
2021-09-15 84.38 84.38 84.05 84.27 0.0M
2021-09-14 84.48 84.68 84.25 84.29 0.0M
2021-09-13 84.66 85.04 84.29 84.29 0.0M
2021-09-10 84.75 84.83 84.41 84.41 0.0M
2021-09-09 84.67 85.08 84.67 85.02 0.6M
2021-09-08 84.77 85.00 84.56 84.76 0.0M
2021-09-07 85.10 85.24 84.71 84.71 0.0M
2021-09-06 85.39 85.42 85.16 85.33 0.5M
2021-09-03 85.12 85.34 84.81 85.09 0.2M
2021-09-02 84.83 85.21 84.83 85.21 0.0M
2021-09-01 85.56 85.62 84.71 84.84 0.0M
2021-08-31 85.34 85.36 85.29 85.34 0.0M
2021-08-30 85.19 85.53 85.07 85.53 0.1M
2021-08-27 84.79 85.06 84.79 85.02 0.6M
2021-08-26 84.92 85.09 84.72 84.72 0.0M
2021-08-25 84.91 85.12 84.82 85.12 0.0M
2021-08-24 85.11 85.17 84.84 84.84 0.2M
2021-08-23 84.82 85.02 84.46 85.02 0.1M
2021-08-20 83.69 84.45 83.25 84.45 0.0M
2021-08-19 82.83 83.56 82.56 83.56 0.4M
2021-08-18 83.87 84.02 83.79 84.02 0.1M
2021-08-17 83.95 84.01 83.63 83.83 0.0M
2021-08-16 83.88 83.99 83.88 83.90 0.0M
2021-08-13 84.33 84.54 84.10 84.10 0.0M
2021-08-12 83.91 84.22 83.91 84.09 0.0M
2021-08-11 83.95 83.97 83.78 83.91 0.0M
2021-08-10 83.65 83.81 83.56 83.79 0.0M
2021-08-09 83.52 83.52 83.40 83.51 0.0M
2021-08-06 83.20 83.67 83.14 83.48 0.0M
2021-08-05 82.73 82.97 82.69 82.72 0.0M
2021-08-04 82.70 82.98 82.40 82.76 0.0M
2021-08-03 82.44 82.56 82.37 82.53 0.0M
2021-08-02 82.78 82.78 82.47 82.73 0.0M
2021-07-30 81.85 82.26 81.67 82.20 0.2M
2021-07-29 82.16 82.34 81.75 82.34 0.6M
2021-07-28 82.26 82.30 82.13 82.13 0.0M
2021-07-27 82.60 82.60 81.78 81.78 0.0M
2021-07-26 82.55 82.55 82.14 82.39 0.0M
2021-07-23 82.31 82.62 82.09 82.62 0.1M
2021-07-22 81.98 82.15 81.54 81.74 1.8M
2021-07-21 81.71 82.02 81.65 81.87 0.0M
2021-07-20 80.88 81.41 80.51 81.30 0.1M
2021-07-19 80.74 81.00 79.74 80.08 0.0M
2021-07-16 81.63 81.79 81.33 81.50 0.1M
2021-07-15 81.68 81.68 81.41 81.66 0.0M
2021-07-14 82.02 82.09 81.65 81.65 0.1M
2021-07-13 81.97 82.51 81.97 82.31 0.0M
2021-07-12 81.54 81.80 81.23 81.80 0.0M
2021-07-09 81.13 81.24 80.80 81.24 0.0M
2021-07-08 81.26 81.26 80.03 80.55 0.0M
2021-07-07 81.32 81.57 81.29 81.54 0.0M
2021-07-06 81.55 81.91 80.90 80.95 0.3M
2021-07-05 81.38 81.69 81.38 81.66 0.0M
2021-07-02 81.54 81.54 81.33 81.46 0.7M
2021-07-01 80.85 81.08 80.62 81.04 0.1M
2021-06-30 80.48 80.63 80.15 80.63 0.0M
2021-06-29 80.31 80.34 80.16 80.29 0.0M
2021-06-28 79.82 79.98 79.60 79.98 0.2M
2021-06-25 79.52 79.63 79.31 79.63 0.0M
2021-06-24 78.94 79.52 78.94 79.49 0.3M
2021-06-23 79.23 79.23 78.64 78.87 0.2M
2021-06-22 78.84 79.02 78.69 78.95 0.0M
2021-06-21 77.73 78.36 77.71 78.36 0.0M
2021-06-18 78.55 78.66 78.06 78.21 0.0M
2021-06-17 77.95 78.53 77.95 78.53 0.0M
2021-06-16 77.52 77.71 77.52 77.60 0.1M
2021-06-15 77.90 78.12 77.53 77.53 0.1M
2021-06-14 78.02 78.34 77.54 77.54 0.0M
2021-06-11 77.21 77.94 77.21 77.78 0.5M
2021-06-10 77.13 77.71 76.98 77.39 0.0M
2021-06-09 77.47 77.47 77.17 77.31 0.0M
2021-06-08 77.19 77.54 76.95 76.95 0.0M
2021-06-07 77.33 77.40 76.79 76.79 0.0M
2021-06-04 77.13 77.19 76.90 77.16 0.0M
2021-06-03 76.80 77.08 76.15 77.07 0.0M
2021-06-02 76.50 76.77 76.50 76.66 0.0M
2021-06-01 76.69 76.98 76.38 76.40 0.0M
2021-05-31 76.63 76.75 76.28 76.28 0.0M
2021-05-28 76.50 76.93 76.50 76.72 0.2M
2021-05-27 76.29 76.66 76.09 76.57 0.0M
2021-05-26 76.10 76.26 75.95 76.26 0.0M
2021-05-25 76.21 76.21 75.89 75.89 0.0M
2021-05-24 75.93 76.32 75.93 76.32 0.0M
2021-05-21 75.43 76.25 75.43 76.00 0.1M
2021-05-20 74.80 75.45 74.53 75.45 0.0M
2021-05-19 74.36 74.41 73.79 73.91 0.0M
2021-05-18 76.05 76.05 75.55 75.61 0.2M
2021-05-17 76.51 76.51 75.87 75.87 0.2M
2021-05-14 76.05 76.41 76.02 76.38 0.2M
2021-05-13 74.81 76.07 74.81 76.07 0.0M
2021-05-12 76.53 76.53 76.00 76.00 0.2M
2021-05-11 77.13 77.13 76.30 76.30 0.2M
2021-05-10 77.82 78.10 77.46 78.10 0.2M
2021-05-07 77.62 77.62 77.17 77.62 0.0M
2021-05-06 77.38 77.38 77.05 77.14 0.0M
2021-05-05 77.61 77.78 77.33 77.48 0.5M
2021-05-04 77.21 77.45 76.67 76.73 0.0M
2021-05-03 77.48 77.48 76.94 77.27 0.0M
2021-04-30 76.38 76.95 76.30 76.93 0.0M
2021-04-29 76.56 76.68 76.33 76.33 0.0M
2021-04-28 76.94 76.95 76.57 76.57 0.2M
2021-04-27 77.03 77.10 76.93 77.05 0.0M
2021-04-26 77.01 77.26 76.89 77.15 0.0M
2021-04-23 76.73 77.17 76.47 77.17 0.0M
2021-04-22 77.25 77.53 77.17 77.53 0.0M
2021-04-21 76.63 77.14 76.63 77.07 0.2M
2021-04-20 76.88 76.88 76.40 76.40 0.1M
2021-04-19 77.51 77.57 76.81 76.81 0.2M
2021-04-16 77.30 77.68 77.30 77.53 0.0M
2021-04-15 76.97 77.35 76.83 77.35 0.1M
2021-04-14 76.80 76.90 76.80 76.90 0.3M
2021-04-13 76.98 77.14 76.72 76.72 0.5M
2021-04-12 76.29 76.50 76.29 76.50 0.0M
2021-04-09 75.95 76.16 75.95 76.08 0.0M
2021-04-08 75.97 76.20 75.82 75.82 0.0M
2021-04-07 76.05 76.05 75.80 75.80 0.1M
2021-04-06 76.96 76.96 76.21 76.45 0.0M
2021-04-01 75.50 75.75 75.50 75.69 0.1M
2021-03-31 75.29 75.51 75.29 75.51 0.4M
2021-03-30 75.35 75.52 75.06 75.26 0.1M
2021-03-29 74.68 74.90 74.65 74.78 0.0M
2021-03-26 74.23 74.27 74.04 74.27 0.0M
2021-03-25 73.52 73.52 72.83 73.49 0.0M
2021-03-24 73.49 73.92 73.49 73.92 0.0M
2021-03-23 73.41 73.75 73.36 73.75 0.0M
2021-03-22 73.02 73.38 73.02 73.38 0.0M
2021-03-19 73.20 73.35 73.12 73.12 0.0M
2021-03-18 73.57 73.71 73.26 73.71 0.0M
2021-03-17 73.67 73.67 73.51 73.51 0.3M
2021-03-16 73.94 74.02 73.70 73.79 0.0M
2021-03-15 73.11 73.31 73.11 73.31 0.5M
2021-03-12 72.92 72.92 72.38 72.64 0.1M
2021-03-11 72.64 72.86 72.45 72.86 0.2M
2021-03-10 71.81 72.53 71.81 72.53 0.2M
2021-03-09 71.55 72.16 71.55 72.16 0.6M
2021-03-08 70.65 71.99 70.40 71.90 1.7M
2021-03-05 68.89 69.36 68.64 68.74 0.0M
2021-03-04 69.64 69.64 69.34 69.48 0.3M
2021-03-03 70.94 71.00 70.20 70.36 0.0M
2021-03-02 71.08 71.20 70.71 70.71 0.1M
2021-03-01 70.53 71.33 70.48 71.25 0.1M
2021-02-26 69.55 70.27 69.50 69.90 0.0M
2021-02-25 71.54 71.54 70.41 70.41 0.2M
2021-02-24 70.97 71.30 70.78 71.30 0.6M
2021-02-23 71.39 71.39 69.78 70.59 0.6M
2021-02-22 71.47 71.58 71.30 71.39 1.4M
2021-02-19 72.08 72.51 71.95 72.34 0.1M
2021-02-18 72.66 72.66 72.16 72.16 0.1M
2021-02-17 72.46 72.73 72.18 72.35 0.0M
2021-02-16 72.74 72.91 72.33 72.35 0.0M
2021-02-15 72.50 72.79 72.44 72.74 0.1M
2021-02-12 72.29 72.44 72.27 72.29 0.2M
2021-02-11 72.30 72.44 72.30 72.41 0.2M
2021-02-10 72.50 72.79 71.79 72.12 0.0M
2021-02-09 72.97 72.97 72.47 72.47 0.1M
2021-02-08 72.60 72.89 72.60 72.85 0.7M
2021-02-05 72.66 72.78 72.47 72.52 0.0M
2021-02-04 71.53 72.33 71.53 72.25 0.0M
2021-02-03 72.04 72.04 71.48 71.51 0.1M
2021-02-02 70.74 72.02 70.74 71.96 0.0M
2021-02-01 69.46 70.02 69.46 70.02 2.2M
2021-01-29 69.68 69.78 69.46 69.46 0.0M
2021-01-28 69.37 70.90 68.96 70.71 0.1M
2021-01-27 70.90 71.06 70.37 70.37 0.1M
2021-01-26 71.33 71.55 71.23 71.23 0.1M
2021-01-25 71.21 71.21 70.71 71.04 0.2M
2021-01-22 71.04 71.04 70.97 71.00 2.5M
2021-01-21 71.86 71.86 71.33 71.33 1.8M
2021-01-20 70.72 71.52 70.72 71.45 0.1M
2021-01-19 70.95 71.01 70.84 70.84 0.0M
2021-01-18 70.69 70.84 70.69 70.84 0.1M
2021-01-15 70.62 70.65 70.54 70.65 0.2M
2021-01-14 71.30 71.35 71.06 71.06 0.0M
2021-01-13 71.02 71.51 70.91 71.21 0.2M
2021-01-12 71.14 71.41 71.12 71.29 0.3M
2021-01-11 70.94 71.22 70.94 71.22 0.1M
2021-01-08 70.92 71.06 70.64 70.81 0.1M
2021-01-07 69.34 70.13 69.34 70.13 0.1M
2021-01-06 68.10 69.37 67.66 69.37 0.1M
2021-01-05 67.73 67.94 67.73 67.93 0.0M
2021-01-04 68.62 68.67 67.71 67.74 0.0M