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
2023-12-29 99.38 99.52 98.95 98.95 0.0M
2023-12-28 99.07 99.17 98.73 99.08 0.0M
2023-12-27 99.20 99.20 98.64 98.64 0.0M
2023-12-22 98.66 99.07 98.62 99.07 0.0M
2023-12-21 98.75 98.78 98.36 98.58 0.0M
2023-12-20 99.55 99.66 99.19 99.54 0.0M
2023-12-19 99.15 99.22 99.00 99.18 0.0M
2023-12-18 99.26 99.49 98.96 99.03 0.0M
2023-12-15 99.22 99.68 99.03 99.40 0.0M
2023-12-14 98.96 99.14 98.47 98.86 0.0M
2023-12-13 98.06 98.11 97.80 97.92 0.0M
2023-12-12 97.72 97.72 97.43 97.70 0.0M
2023-12-11 96.93 97.89 96.77 97.89 0.0M
2023-12-08 96.43 96.87 96.43 96.74 0.0M
2023-12-07 96.08 96.34 95.91 96.34 0.0M
2023-12-06 96.21 96.54 96.11 96.33 0.0M
2023-12-05 95.89 95.99 95.60 95.99 0.0M
2023-12-04 95.45 95.91 95.36 95.91 0.0M
2023-12-01 94.47 95.12 94.34 95.12 0.0M
2023-11-30 93.49 94.02 93.45 94.01 0.0M
2023-11-29 93.01 93.75 93.01 93.52 0.0M
2023-11-28 93.09 93.12 92.63 92.99 0.0M
2023-11-27 93.18 93.39 92.99 93.21 0.0M
2023-11-24 93.08 93.35 93.08 93.35 0.0M
2023-11-23 93.02 93.37 93.02 93.28 0.0M
2023-11-22 93.06 93.86 93.06 93.54 0.0M
2023-11-21 92.32 92.90 92.23 92.90 0.0M
2023-11-20 92.06 92.18 91.94 92.13 0.0M
2023-11-17 92.93 93.11 92.28 92.33 0.0M
2023-11-16 92.69 92.83 92.35 92.35 0.0M
2023-11-15 92.14 92.89 92.14 92.88 0.0M
2023-11-14 90.87 92.26 90.70 92.11 0.0M
2023-11-13 90.64 90.91 90.64 90.86 0.0M
2023-11-10 90.21 90.21 90.21 90.21 0.0M
2023-11-09 90.66 91.07 90.19 90.44 0.0M
2023-11-08 90.65 91.02 90.42 90.49 0.0M
2023-11-07 90.10 90.90 90.10 90.90 0.0M
2023-11-06 90.54 90.54 90.03 90.03 0.0M
2023-11-03 90.23 90.83 90.02 90.76 0.0M
2023-11-02 88.29 89.81 88.24 89.81 0.0M
2023-11-01 87.59 88.44 87.59 88.00 0.0M
2023-10-31 86.20 87.51 86.20 87.46 0.0M
2023-10-30 87.10 87.19 86.07 86.11 0.3M
2023-10-27 87.50 87.53 86.81 86.88 0.0M
2023-10-26 87.39 88.29 87.39 88.14 0.0M
2023-10-25 88.46 88.59 87.78 88.03 0.0M
2023-10-24 87.95 88.93 87.90 88.71 0.0M
2023-10-23 88.90 88.90 88.21 88.45 0.0M
2023-10-20 89.59 89.77 88.90 88.90 0.0M
2023-10-19 91.14 91.24 90.59 90.59 0.0M
2023-10-18 92.93 93.04 92.28 92.39 0.0M
2023-10-17 93.02 93.18 92.56 93.18 0.2M
2023-10-16 92.48 93.26 92.19 93.08 0.0M
2023-10-13 92.76 93.06 92.52 92.52 0.0M
2023-10-12 93.22 93.58 93.22 93.41 0.0M
2023-10-11 92.87 93.14 92.70 92.70 0.0M
2023-10-10 92.56 93.18 92.30 93.18 0.0M
2023-10-09 91.50 91.85 91.48 91.85 0.0M
2023-10-06 91.25 91.34 90.95 91.29 0.0M
2023-10-05 91.62 91.62 90.88 90.88 0.0M
2023-10-04 90.61 91.00 90.61 90.99 0.0M
2023-10-03 92.24 92.43 91.00 91.00 0.0M
2023-10-02 92.35 92.48 91.95 92.26 0.0M
2023-09-29 92.11 92.60 92.08 92.46 0.0M
2023-09-28 92.12 92.13 91.74 92.13 0.0M
2023-09-27 92.00 92.47 92.00 92.10 0.0M
2023-09-26 92.30 92.30 92.02 92.02 0.0M
2023-09-25 92.18 92.53 91.74 92.41 0.0M
2023-09-22 92.49 92.76 92.34 92.57 0.0M
2023-09-21 93.96 93.96 92.91 92.94 0.0M
2023-09-20 94.31 94.48 94.18 94.48 0.0M
2023-09-19 94.46 94.46 93.78 94.05 0.0M
2023-09-18 95.15 95.15 94.62 94.78 0.0M
2023-09-15 96.27 96.34 95.19 95.19 0.0M
2023-09-14 94.54 95.62 94.54 95.55 0.0M
2023-09-13 94.53 94.66 94.25 94.66 0.0M
2023-09-12 95.16 95.22 94.74 94.89 0.0M
2023-09-11 94.80 94.99 94.80 94.86 0.0M
2023-09-08 94.79 94.96 94.77 94.96 0.0M
2023-09-07 94.84 95.24 94.60 94.91 0.0M
2023-09-06 95.17 95.20 94.98 94.94 0.0M
2023-09-05 95.52 96.13 95.46 95.83 0.0M
2023-09-04 95.69 95.80 95.47 95.47 0.0M
2023-09-01 95.15 95.63 95.15 95.63 0.0M
2023-08-31 94.91 95.56 94.91 95.38 0.0M
2023-08-30 94.90 94.96 94.20 94.59 0.0M
2023-08-29 93.92 94.49 93.62 94.47 0.0M
2023-08-28 93.24 94.10 93.13 93.81 0.0M
2023-08-25 92.67 93.00 92.48 93.00 0.0M
2023-08-24 93.52 93.71 92.82 92.82 0.0M
2023-08-23 92.37 92.83 92.17 92.74 0.0M
2023-08-22 91.65 92.28 91.62 92.28 0.0M
2023-08-21 91.48 91.86 91.28 91.28 0.0M
2023-08-18 91.72 91.72 91.34 91.42 0.0M
2023-08-17 92.95 92.95 92.44 92.44 0.0M
2023-08-16 93.16 93.28 92.93 93.20 0.0M
2023-08-15 94.03 94.03 93.23 93.41 0.0M
2023-08-14 93.67 94.14 93.67 93.93 0.0M
2023-08-11 93.50 93.56 93.24 93.35 0.0M
2023-08-10 93.73 93.89 93.34 93.89 0.0M
2023-08-09 94.32 94.32 93.63 93.63 0.0M
2023-08-08 93.98 94.22 93.34 93.34 0.0M
2023-08-07 93.90 94.05 93.77 93.77 0.0M
2023-08-04 94.54 94.64 93.89 93.89 0.0M
2023-08-03 94.71 94.71 93.97 94.07 0.0M
2023-08-02 94.65 95.11 94.44 94.86 0.0M
2023-08-01 95.84 95.87 95.35 95.42 0.0M
2023-07-31 95.35 95.69 95.35 95.40 0.0M
2023-07-28 95.27 95.48 94.98 95.33 0.0M
2023-07-27 95.49 96.13 95.02 95.94 0.0M
2023-07-26 95.34 95.34 95.05 95.20 0.0M
2023-07-25 95.47 95.80 95.40 95.75 0.0M
2023-07-24 94.32 95.15 94.32 95.12 0.0M
2023-07-21 94.06 94.67 94.06 94.67 0.0M
2023-07-20 93.84 94.17 93.84 94.17 0.0M
2023-07-19 93.84 94.56 93.84 94.52 0.0M
2023-07-18 92.63 93.48 92.63 93.45 0.0M
2023-07-17 92.53 92.92 92.39 92.88 0.0M
2023-07-14 92.70 92.88 92.52 92.58 0.0M
2023-07-13 93.30 93.31 92.67 92.67 0.0M
2023-07-12 93.57 94.08 93.57 93.60 0.0M
2023-07-11 92.95 93.38 92.86 93.32 0.0M
2023-07-10 92.11 93.07 92.11 92.93 0.0M
2023-07-07 93.15 93.24 92.85 93.04 0.0M
2023-07-06 94.15 94.18 93.10 93.10 0.0M
2023-07-05 94.20 94.53 93.85 94.49 0.0M
2023-07-04 94.23 94.37 94.21 94.36 0.0M
2023-07-03 94.30 94.52 93.98 94.20 0.0M
2023-06-30 93.40 93.85 93.40 93.70 0.0M
2023-06-29 92.41 92.90 92.39 92.90 0.0M
2023-06-28 92.11 92.34 91.83 92.34 0.0M
2023-06-27 91.41 91.57 91.04 91.57 0.0M
2023-06-26 91.55 91.55 91.13 91.45 0.0M
2023-06-23 91.59 91.69 91.59 91.69 0.0M
2023-06-22 91.34 91.44 90.95 91.44 0.1M
2023-06-21 92.39 92.57 91.95 92.00 0.0M
2023-06-20 92.57 92.76 92.21 92.27 0.0M
2023-06-19 92.94 93.05 92.69 92.69 0.0M
2023-06-16 92.85 93.48 92.85 93.12 0.0M
2023-06-15 92.55 92.68 91.69 92.50 0.0M
2023-06-14 93.28 93.44 93.00 93.20 0.0M
2023-06-13 92.67 93.00 92.21 93.00 0.0M
2023-06-12 92.02 92.07 91.73 91.96 0.0M
2023-06-09 91.42 91.83 91.42 91.60 0.0M
2023-06-08 91.53 91.57 91.09 91.15 0.0M
2023-06-07 91.47 91.47 91.23 91.54 0.0M
2023-06-06 90.68 91.45 90.68 91.28 0.0M
2023-06-05 91.07 91.28 90.56 90.96 0.0M
2023-06-02 88.98 90.67 88.98 90.67 0.0M
2023-06-01 88.67 88.68 88.06 88.67 0.0M
2023-05-31 89.03 89.42 88.42 88.42 0.0M
2023-05-30 89.49 89.74 89.19 89.19 0.0M
2023-05-29 89.17 89.36 89.00 89.35 0.0M
2023-05-26 87.81 88.78 87.66 88.65 0.1M
2023-05-25 87.59 87.97 87.52 87.75 0.0M
2023-05-24 86.60 86.84 85.94 86.03 0.1M
2023-05-23 87.80 88.04 87.74 87.76 0.0M
2023-05-22 87.53 87.86 87.46 87.81 0.0M
2023-05-19 88.04 88.32 87.42 87.42 0.0M
2023-05-18 86.98 87.69 86.98 87.73 0.0M
2023-05-17 85.73 86.44 85.73 86.26 0.0M
2023-05-16 86.09 86.16 85.75 85.92 0.0M
2023-05-15 86.50 86.71 85.86 86.17 0.0M
2023-05-12 86.06 86.55 85.98 86.07 0.0M
2023-05-11 86.47 86.56 85.77 85.77 0.0M
2023-05-10 85.90 86.28 85.62 85.94 0.0M
2023-05-09 85.87 86.02 85.81 85.95 0.0M
2023-05-08 85.59 86.11 85.59 86.11 0.0M
2023-05-05 84.36 85.53 84.36 85.53 0.0M
2023-05-04 84.74 84.91 84.15 84.48 0.0M
2023-05-03 85.62 85.69 85.18 85.34 0.0M
2023-05-02 86.73 86.95 85.23 85.23 0.0M
2023-04-28 85.43 86.20 85.43 85.95 0.0M
2023-04-27 83.83 84.60 83.69 84.59 0.0M
2023-04-26 84.86 84.86 83.85 84.30 0.0M
2023-04-25 85.27 85.74 85.27 85.62 0.0M
2023-04-24 85.69 85.91 85.54 85.54 0.0M
2023-04-21 86.02 86.13 85.70 85.95 0.0M
2023-04-20 86.28 86.28 85.81 86.03 0.0M
2023-04-19 86.46 86.48 86.28 86.47 0.0M
2023-04-18 87.03 87.15 86.57 86.63 0.0M
2023-04-17 85.92 86.60 85.92 86.41 0.0M
2023-04-14 85.53 86.19 85.44 85.72 0.0M
2023-04-13 85.54 85.54 84.55 85.08 0.0M
2023-04-12 86.30 86.63 85.76 85.76 0.0M
2023-04-11 86.19 86.56 86.19 86.56 0.0M
2023-04-06 85.61 85.86 85.40 85.43 0.0M
2023-04-05 85.76 85.76 85.40 85.60 0.0M
2023-04-04 86.81 87.12 85.86 85.86 0.0M
2023-04-03 87.60 87.60 86.70 86.73 0.0M
2023-03-31 85.62 86.83 85.62 86.83 0.0M
2023-03-30 85.83 85.95 85.50 85.64 0.0M
2023-03-29 85.34 85.45 85.09 85.31 0.0M
2023-03-28 85.22 85.22 84.51 84.58 0.0M
2023-03-27 85.55 85.68 85.23 85.23 0.0M
2023-03-24 84.15 84.53 83.81 84.44 0.0M
2023-03-23 83.81 84.66 83.78 84.40 0.0M
2023-03-22 85.63 85.93 85.54 85.54 0.0M
2023-03-21 85.10 85.41 85.10 85.37 0.0M
2023-03-20 84.28 84.73 84.28 84.73 0.0M
2023-03-17 85.95 86.00 84.70 84.78 0.0M
2023-03-16 84.90 85.76 84.34 85.64 0.1M
2023-03-15 84.12 84.30 83.38 84.30 0.0M
2023-03-14 83.28 84.49 83.20 84.40 0.0M
2023-03-13 84.00 84.21 82.86 83.04 0.0M
2023-03-10 84.84 85.47 84.84 85.10 0.0M
2023-03-09 87.34 87.59 87.05 87.24 0.0M
2023-03-08 87.36 87.48 87.27 87.27 0.0M
2023-03-07 87.77 88.09 87.59 87.63 0.0M
2023-03-06 88.34 88.41 88.19 88.24 0.0M
2023-03-03 87.17 87.96 87.11 87.96 0.0M
2023-03-02 85.73 86.55 85.63 86.51 0.0M
2023-03-01 87.38 87.38 85.81 85.91 0.0M
2023-02-28 87.57 87.93 87.45 87.81 0.0M
2023-02-27 88.00 88.35 88.00 88.00 0.0M
2023-02-24 88.42 88.42 87.31 87.54 0.0M
2023-02-23 87.90 88.28 87.88 87.88 0.0M
2023-02-22 87.02 87.30 86.76 87.30 0.0M
2023-02-21 88.61 88.61 87.29 87.29 0.0M
2023-02-20 88.72 88.90 88.59 88.59 0.0M
2023-02-17 88.78 88.88 88.25 88.25 0.0M
2023-02-16 90.38 90.38 89.43 89.68 0.0M
2023-02-15 89.11 89.81 89.11 89.81 0.0M
2023-02-14 89.21 89.63 88.71 88.71 0.0M
2023-02-13 88.23 89.14 88.23 89.08 0.0M
2023-02-10 87.98 88.43 87.91 88.28 0.0M
2023-02-09 89.65 89.74 89.37 89.37 0.0M
2023-02-08 89.31 89.63 89.14 89.14 0.0M
2023-02-07 88.92 89.12 88.55 88.88 0.0M
2023-02-06 88.41 89.08 87.96 89.08 0.0M
2023-02-03 88.67 89.11 88.22 89.11 0.0M
2023-02-02 86.74 88.81 86.74 88.81 0.0M
2023-02-01 86.36 86.43 85.74 86.02 0.0M
2023-01-31 85.46 85.97 85.35 85.97 0.0M
2023-01-30 85.71 85.85 85.11 85.82 0.0M
2023-01-27 85.15 85.77 85.15 85.77 0.0M
2023-01-26 84.81 85.29 84.81 84.90 0.0M
2023-01-25 84.32 84.32 83.13 83.69 0.0M
2023-01-24 84.51 84.58 84.23 84.52 0.0M
2023-01-23 83.26 84.56 83.11 84.53 0.0M
2023-01-20 82.12 82.73 81.83 82.73 0.0M
2023-01-19 83.18 83.35 82.53 82.53 0.0M
2023-01-18 84.63 84.75 83.92 83.92 0.0M
2023-01-17 84.07 85.03 83.93 84.74 0.0M
2023-01-16 84.22 84.44 84.22 84.31 0.0M
2023-01-13 83.53 83.89 83.22 83.82 0.0M
2023-01-12 84.34 84.34 83.32 83.55 0.0M
2023-01-11 83.12 83.69 83.12 83.67 0.0M
2023-01-10 82.53 82.71 82.21 82.61 0.0M
2023-01-09 82.84 83.57 82.81 83.57 0.0M
2023-01-06 82.19 83.03 82.14 82.73 0.0M
2023-01-05 82.38 82.83 82.02 82.02 0.0M
2023-01-04 82.21 82.85 82.03 82.85 0.0M
2023-01-03 82.81 83.58 81.71 81.71 0.0M
2023-01-02 82.63 83.23 82.63 83.23 0.0M