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
2022-12-30 81.79 81.93 81.12 81.12 0.0M
2022-12-29 81.01 82.09 80.82 82.09 0.0M
2022-12-28 81.54 81.74 81.33 81.33 0.0M
2022-12-27 82.66 82.66 81.65 81.65 0.0M
2022-12-23 82.22 82.36 81.83 82.03 0.0M
2022-12-22 83.36 83.36 81.94 81.94 0.0M
2022-12-21 82.42 83.50 82.37 83.50 0.0M
2022-12-20 81.79 82.49 81.79 82.07 0.0M
2022-12-19 83.40 83.63 82.80 82.80 0.0M
2022-12-16 84.11 84.11 83.27 83.29 0.0M
2022-12-15 85.60 85.60 83.91 84.10 0.0M
2022-12-14 87.03 87.16 86.75 87.10 0.0M
2022-12-13 87.07 88.47 87.04 87.38 0.0M
2022-12-12 86.32 86.61 85.91 86.49 0.0M
2022-12-09 86.71 87.13 86.20 86.86 0.0M
2022-12-08 85.95 86.46 85.95 86.36 0.0M
2022-12-07 86.73 86.73 85.52 85.98 0.0M
2022-12-06 87.18 87.19 86.36 86.36 0.0M
2022-12-05 88.40 88.40 87.29 87.58 0.0M
2022-12-02 88.92 88.95 88.00 88.64 0.0M
2022-12-01 89.66 89.66 88.96 88.96 0.0M
2022-11-30 87.31 87.57 87.19 87.57 0.0M
2022-11-29 87.59 87.68 87.11 87.11 0.0M
2022-11-28 88.00 88.00 87.07 87.90 0.0M
2022-11-25 88.45 88.62 88.28 88.47 0.0M
2022-11-24 88.37 88.70 88.37 88.51 0.0M
2022-11-23 88.26 88.58 88.26 88.54 0.0M
2022-11-22 87.73 88.23 87.64 88.23 0.0M
2022-11-21 87.31 87.90 87.31 87.90 0.0M
2022-11-18 86.02 87.04 86.02 86.61 0.0M
2022-11-17 87.03 87.03 86.05 86.07 0.0M
2022-11-16 87.65 87.65 86.86 86.86 0.0M
2022-11-15 87.33 88.19 87.00 88.19 0.0M
2022-11-14 87.99 88.41 87.89 88.06 0.0M
2022-11-11 88.81 88.81 87.57 87.57 0.0M
2022-11-10 85.39 88.01 85.39 88.01 0.0M
2022-11-09 86.54 86.54 85.90 86.01 0.0M
2022-11-08 86.38 87.27 86.38 87.27 0.0M
2022-11-07 86.09 86.76 85.99 86.23 0.0M
2022-11-04 86.76 87.00 85.64 85.77 0.0M
2022-11-03 87.35 87.46 86.25 87.07 0.0M
2022-11-02 88.82 88.82 88.03 88.21 0.0M
2022-11-01 88.99 89.21 88.87 88.87 0.0M
2022-10-31 88.48 89.04 88.30 88.74 0.0M
2022-10-28 85.93 87.82 85.78 87.68 0.0M
2022-10-27 85.98 86.88 85.81 86.58 0.0M
2022-10-26 85.79 86.54 85.50 86.51 0.0M
2022-10-25 85.46 85.91 85.09 85.91 0.0M
2022-10-24 84.41 84.84 83.91 84.71 0.0M
2022-10-21 83.00 83.55 82.75 83.15 0.0M
2022-10-20 83.94 84.27 83.60 84.02 0.0M
2022-10-19 85.09 85.09 84.49 84.49 0.0M
2022-10-18 84.90 85.05 84.32 84.32 0.0M
2022-10-17 83.46 84.01 83.20 84.01 0.0M
2022-10-14 84.72 85.14 83.28 83.38 0.0M
2022-10-13 82.92 83.70 81.50 83.02 0.0M
2022-10-12 83.50 83.97 83.26 83.26 0.0M
2022-10-11 82.80 83.43 82.70 83.43 0.0M
2022-10-10 83.56 84.22 83.43 83.64 0.0M
2022-10-07 85.60 85.86 83.94 83.94 0.0M
2022-10-06 85.73 86.72 85.36 86.12 0.0M
2022-10-05 85.20 85.45 85.02 85.29 0.0M
2022-10-04 84.92 85.90 84.90 85.53 0.0M
2022-10-03 83.18 84.26 83.18 84.20 0.0M
2022-09-30 84.33 84.91 84.24 84.86 0.0M
2022-09-29 85.97 85.97 84.11 84.11 0.0M
2022-09-28 85.92 86.54 85.14 86.36 0.0M
2022-09-27 86.20 86.58 85.93 85.93 0.0M
2022-09-26 85.84 86.02 85.49 86.02 0.0M
2022-09-23 85.80 85.80 85.40 85.51 0.0M
2022-09-22 86.44 86.90 85.80 85.80 0.0M
2022-09-21 87.41 88.55 87.41 88.55 0.0M
2022-09-20 87.98 87.98 87.01 87.01 0.1M
2022-09-19 87.24 87.29 87.04 87.29 0.0M
2022-09-16 87.37 87.67 86.80 86.80 0.0M
2022-09-15 89.45 89.45 88.52 88.52 0.0M
2022-09-14 89.55 89.55 89.09 89.16 0.0M
2022-09-13 92.18 92.18 90.11 90.11 0.0M
2022-09-12 91.11 91.99 91.02 91.99 0.0M
2022-09-09 90.78 91.98 90.75 91.94 0.0M
2022-09-08 90.72 91.41 90.00 91.41 0.0M
2022-09-07 89.25 89.84 89.06 89.84 0.0M
2022-09-06 89.19 89.82 89.17 89.48 0.0M
2022-09-05 89.68 89.68 89.17 89.34 0.0M
2022-09-02 89.93 90.23 89.37 90.23 0.0M
2022-09-01 88.73 89.11 88.33 89.11 0.0M
2022-08-31 90.43 90.53 89.28 89.28 0.2M
2022-08-30 91.17 91.31 90.08 90.10 0.0M
2022-08-29 91.76 91.76 90.49 90.97 0.0M
2022-08-26 95.32 95.32 93.17 93.17 0.0M
2022-08-25 94.76 94.76 94.37 94.50 0.0M
2022-08-24 93.97 94.51 93.58 94.45 0.0M
2022-08-23 94.62 94.74 93.70 93.78 0.0M
2022-08-22 95.43 95.43 94.74 95.04 0.0M
2022-08-19 96.21 96.21 95.51 95.51 0.0M
2022-08-18 95.61 96.18 95.50 96.18 0.0M
2022-08-17 96.55 96.63 95.57 95.57 0.0M
2022-08-16 96.33 96.72 96.33 96.54 0.0M
2022-08-15 94.80 95.80 94.57 95.68 0.0M
2022-08-12 92.78 94.11 92.78 94.11 0.0M
2022-08-11 93.29 93.37 92.80 93.21 0.0M
2022-08-10 91.50 92.36 91.50 92.36 0.0M
2022-08-09 92.66 92.71 91.76 91.76 0.0M
2022-08-08 93.27 93.27 92.99 93.05 0.0M
2022-08-05 92.76 92.81 92.30 92.48 0.0M
2022-08-04 93.09 93.33 92.39 92.59 0.0M
2022-08-03 91.81 92.83 91.81 92.83 0.0M
2022-08-02 91.22 92.06 91.02 91.82 0.0M
2022-08-01 91.41 91.71 91.21 91.71 0.1M
2022-07-29 90.59 91.51 90.59 91.03 0.0M
2022-07-28 89.23 90.71 89.05 90.71 0.0M
2022-07-27 88.33 88.90 88.33 88.90 0.0M
2022-07-26 87.98 88.59 87.94 88.11 0.0M
2022-07-25 88.58 88.58 88.24 88.35 0.0M
2022-07-22 88.21 89.43 88.21 88.59 0.0M
2022-07-21 87.65 88.31 87.37 88.31 0.0M
2022-07-20 86.98 87.77 86.85 87.77 0.0M
2022-07-19 85.45 86.30 84.88 86.30 0.0M
2022-07-18 86.93 86.93 86.23 86.41 0.0M
2022-07-15 85.73 86.30 85.37 86.30 0.0M
2022-07-14 85.64 85.64 84.48 84.71 0.0M
2022-07-13 86.35 86.55 84.79 85.28 0.0M
2022-07-12 86.57 86.90 86.30 86.90 0.0M
2022-07-11 86.37 86.82 86.37 86.69 0.0M
2022-07-08 86.73 87.34 86.48 87.20 0.0M
2022-07-07 85.79 86.73 85.68 86.73 0.0M
2022-07-06 84.68 85.68 84.68 85.38 0.0M
2022-07-05 83.34 83.75 82.97 83.09 0.0M
2022-07-04 82.61 82.82 82.61 82.82 0.0M
2022-07-01 81.08 82.90 81.06 82.57 0.0M
2022-06-30 81.54 81.87 81.54 81.87 0.0M
2022-06-29 81.80 82.18 81.59 82.09 0.0M
2022-06-28 83.82 84.54 83.27 83.27 0.0M
2022-06-27 83.82 84.28 83.24 83.41 0.0M
2022-06-24 82.07 83.17 82.07 83.17 0.0M
2022-06-23 80.19 81.49 80.19 81.30 0.0M
2022-06-22 79.57 80.61 78.48 80.61 0.0M
2022-06-21 79.66 80.28 79.58 80.28 0.0M
2022-06-20 78.92 79.37 78.92 79.37 0.0M
2022-06-17 78.84 79.40 78.70 79.34 0.0M
2022-06-16 80.94 80.95 78.38 78.62 0.0M
2022-06-15 80.36 81.41 80.26 81.16 0.0M
2022-06-14 81.88 81.88 80.38 80.49 0.0M
2022-06-13 82.05 82.05 80.93 81.39 0.0M
2022-06-10 84.88 85.09 83.25 83.25 0.0M
2022-06-09 85.63 86.27 84.83 85.94 0.0M
2022-06-08 86.58 86.69 86.16 86.37 0.0M
2022-06-07 85.71 86.08 85.62 86.02 0.0M
2022-06-06 86.26 86.98 86.26 86.57 0.0M
2022-06-03 87.25 87.25 86.06 86.06 0.0M
2022-06-02 86.03 86.36 85.37 86.36 0.0M
2022-06-01 86.80 86.80 85.90 86.00 0.0M
2022-05-31 87.30 87.30 86.33 86.33 0.0M
2022-05-30 87.78 87.96 87.44 87.44 0.0M
2022-05-27 85.18 86.90 85.08 86.90 0.0M
2022-05-26 83.79 85.03 83.79 85.03 0.0M
2022-05-25 83.45 83.63 82.94 83.63 0.0M
2022-05-24 82.32 82.43 81.63 81.63 0.0M
2022-05-23 83.63 83.75 82.49 83.39 0.0M
2022-05-20 83.52 83.97 82.38 82.38 0.0M
2022-05-19 84.00 84.00 82.46 83.18 0.0M
2022-05-18 87.29 87.32 85.32 85.32 0.0M
2022-05-17 86.99 87.40 86.41 86.85 0.0M
2022-05-16 87.23 87.23 86.56 86.97 0.0M
2022-05-13 86.03 87.48 86.03 87.30 0.0M
2022-05-12 84.25 85.58 84.17 85.15 0.1M
2022-05-11 85.87 86.56 85.03 86.13 0.0M
2022-05-10 86.24 86.87 85.34 85.34 0.0M
2022-05-09 88.23 88.23 86.27 86.27 0.0M
2022-05-06 89.34 89.34 87.10 87.96 0.0M
2022-05-05 91.66 91.66 89.81 89.81 0.0M
2022-05-04 90.14 90.14 89.33 89.33 0.0M
2022-05-03 89.84 90.50 89.77 90.50 0.0M
2022-05-02 89.58 89.62 89.06 89.20 0.0M
2022-04-29 92.00 92.16 91.38 91.38 0.0M
2022-04-28 91.57 92.00 90.90 90.90 0.0M
2022-04-27 90.23 91.36 90.00 91.36 0.0M
2022-04-26 91.98 91.98 90.37 90.44 0.0M
2022-04-25 90.07 90.66 90.07 90.19 0.0M
2022-04-22 92.82 92.93 91.80 91.80 0.0M
2022-04-21 93.74 94.67 93.61 94.07 0.0M
2022-04-20 92.72 93.91 92.72 93.91 0.0M
2022-04-19 93.15 93.38 91.60 93.36 0.0M
2022-04-14 92.49 93.56 92.49 93.19 0.0M
2022-04-13 92.59 92.76 92.24 92.59 0.0M
2022-04-12 92.21 93.26 91.97 93.26 0.0M
2022-04-11 93.60 93.60 92.55 92.76 0.0M
2022-04-08 94.35 94.36 93.95 94.25 0.0M
2022-04-07 93.15 93.68 92.82 92.82 0.0M
2022-04-06 94.21 94.23 92.82 92.83 0.0M
2022-04-05 94.21 94.68 94.09 94.68 0.0M
2022-04-04 93.60 93.97 93.41 93.97 0.0M
2022-04-01 93.10 93.29 92.90 92.93 0.0M
2022-03-31 93.69 93.72 93.52 93.52 0.0M
2022-03-30 93.99 94.07 93.47 93.47 0.0M
2022-03-29 94.02 94.32 93.81 93.96 0.0M
2022-03-28 93.55 93.91 93.34 93.52 0.0M
2022-03-25 92.89 93.16 92.53 92.88 0.0M
2022-03-24 92.41 92.42 91.99 92.32 0.0M
2022-03-23 93.17 93.20 92.51 92.51 0.2M
2022-03-22 92.62 93.00 92.62 93.00 0.0M
2022-03-21 92.10 92.52 92.05 92.05 0.0M
2022-03-18 90.89 91.54 90.66 91.54 0.0M
2022-03-17 90.45 90.45 89.80 90.24 0.0M
2022-03-16 89.67 90.26 87.90 90.18 0.0M
2022-03-15 86.58 88.55 86.05 88.55 0.4M
2022-03-14 88.00 88.00 87.38 87.38 0.1M
2022-03-11 87.81 89.00 87.81 87.99 0.0M
2022-03-10 87.77 87.77 86.65 86.71 0.1M
2022-03-09 87.92 88.26 87.86 87.89 0.0M
2022-03-08 87.98 88.68 87.42 87.58 0.0M
2022-03-07 89.46 90.54 89.41 89.82 0.0M
2022-03-04 90.37 90.66 89.69 90.06 0.0M
2022-03-03 90.17 90.84 90.12 90.15 0.0M
2022-03-02 87.94 90.17 87.94 89.98 0.1M
2022-03-01 89.33 89.53 88.35 88.52 0.0M
2022-02-28 88.31 88.77 87.84 88.77 9.1M
2022-02-25 86.47 88.37 86.47 88.37 0.0M
2022-02-24 83.93 85.92 83.93 85.55 0.0M
2022-02-23 87.59 87.66 86.61 86.61 0.6M
2022-02-22 87.29 88.20 87.07 87.44 0.0M
2022-02-21 88.62 88.62 87.48 87.48 0.0M
2022-02-18 88.67 88.94 88.10 88.10 0.6M
2022-02-17 89.63 89.74 88.89 88.98 0.0M
2022-02-16 89.86 90.05 89.29 89.29 0.0M
2022-02-15 88.66 89.88 88.66 89.88 0.9M
2022-02-14 89.19 89.23 88.23 88.92 0.1M
2022-02-11 89.65 90.53 89.65 89.83 0.1M
2022-02-10 91.40 91.57 90.59 90.59 0.3M
2022-02-09 90.44 91.28 90.44 91.28 0.1M
2022-02-08 89.53 90.09 89.11 90.09 0.0M
2022-02-07 89.48 89.48 89.04 89.23 0.2M
2022-02-04 89.84 89.84 88.50 88.81 0.0M
2022-02-03 91.56 91.56 90.37 90.37 0.0M
2022-02-02 91.35 91.43 91.14 91.37 0.0M
2022-02-01 90.90 91.20 90.57 91.00 0.0M
2022-01-31 90.33 90.60 89.84 90.59 0.2M
2022-01-28 88.92 88.94 87.54 88.74 0.3M
2022-01-27 88.26 90.46 88.26 90.32 0.0M
2022-01-26 89.45 90.44 89.45 90.15 0.1M
2022-01-25 89.06 89.70 87.84 88.46 0.0M
2022-01-24 90.08 90.08 87.32 87.32 0.0M
2022-01-21 90.92 91.02 89.79 90.83 0.0M
2022-01-20 92.17 93.20 92.04 93.20 1.0M
2022-01-19 92.42 93.49 92.42 92.52 0.0M
2022-01-18 93.61 93.63 92.80 93.16 0.0M
2022-01-17 93.75 94.07 93.75 94.07 0.1M
2022-01-14 93.76 94.04 93.00 93.00 0.0M
2022-01-13 94.60 95.09 94.60 94.82 0.0M
2022-01-12 95.72 95.72 95.27 95.27 0.0M
2022-01-11 95.01 95.41 94.67 94.67 0.0M
2022-01-10 95.46 95.46 93.47 93.80 0.0M
2022-01-07 96.11 96.36 95.29 95.29 0.0M
2022-01-06 96.23 96.23 95.75 96.18 0.0M
2022-01-05 97.80 97.82 97.64 97.64 0.6M
2022-01-04 98.20 98.40 97.76 98.10 0.0M
2022-01-03 97.66 97.86 97.22 97.29 0.0M