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
2024-12-31 111.52 111.99 111.42 112.05 0.0M
2024-12-30 112.23 112.25 110.98 111.79 0.0M
2024-12-27 112.98 113.21 112.19 112.45 0.0M
2024-12-24 112.91 113.00 112.37 113.00 0.0M
2024-12-23 112.48 112.48 111.92 111.99 0.0M
2024-12-20 110.92 112.40 109.97 112.40 0.0M
2024-12-19 111.85 112.29 111.38 111.97 0.0M
2024-12-18 114.08 114.43 114.03 114.26 0.0M
2024-12-17 114.04 114.21 113.75 114.10 0.0M
2024-12-16 114.76 115.09 114.74 114.74 0.0M
2024-12-13 115.90 115.90 114.73 115.02 0.0M
2024-12-12 115.83 116.13 115.63 115.88 0.0M
2024-12-11 116.17 116.72 115.97 116.72 0.0M
2024-12-10 116.51 116.73 116.45 116.73 0.0M
2024-12-09 116.83 116.88 116.32 116.43 0.0M
2024-12-06 116.40 117.36 116.15 116.74 0.0M
2024-12-05 117.62 117.88 116.66 116.76 0.0M
2024-12-04 117.79 117.97 117.33 117.78 0.0M
2024-12-03 118.20 118.20 117.43 117.61 0.0M
2024-12-02 117.82 118.42 117.52 118.42 0.0M
2024-11-29 117.12 117.71 117.12 117.71 0.0M
2024-11-28 117.29 117.42 117.00 117.30 0.0M
2024-11-27 117.65 117.65 116.53 116.62 0.0M
2024-11-26 117.99 117.99 117.28 117.59 0.0M
2024-11-25 118.09 118.22 117.35 118.10 0.0M
2024-11-22 116.60 118.19 116.60 117.95 0.0M
2024-11-21 114.58 116.43 114.36 116.43 0.0M
2024-11-20 114.38 114.63 113.86 114.06 0.0M
2024-11-19 114.66 114.66 113.34 114.04 0.0M
2024-11-18 114.46 114.68 114.08 114.68 0.0M
2024-11-15 115.26 115.41 114.53 114.81 0.0M
2024-11-14 116.47 117.14 116.27 116.28 0.0M
2024-11-13 115.33 116.35 115.06 116.35 0.0M
2024-11-12 115.78 116.16 115.77 115.80 0.0M
2024-11-11 115.71 116.07 115.71 116.07 0.0M
2024-11-08 114.24 114.99 113.81 114.99 0.0M
2024-11-07 113.50 114.20 113.10 113.47 0.0M
2024-11-06 113.91 114.72 112.59 113.06 0.0M
2024-11-05 108.99 109.46 108.58 109.46 0.0M
2024-11-04 108.96 109.17 108.81 108.92 0.0M
2024-11-01 108.52 109.97 108.50 109.97 0.0M
2024-10-31 109.68 109.74 108.65 108.83 0.0M
2024-10-30 110.57 110.66 110.24 110.45 0.0M
2024-10-29 110.82 111.04 110.49 110.93 0.0M
2024-10-28 111.09 111.13 110.64 110.70 0.0M
2024-10-25 110.79 111.21 110.58 110.92 0.0M
2024-10-24 111.50 111.70 110.97 110.97 0.0M
2024-10-23 111.75 111.93 111.53 111.32 0.0M
2024-10-22 111.58 111.58 111.04 111.22 0.0M
2024-10-21 112.17 112.21 111.38 111.38 0.0M
2024-10-18 111.90 112.11 111.74 111.99 0.0M
2024-10-17 112.27 113.19 112.27 112.44 0.0M
2024-10-16 111.70 111.74 111.32 111.74 0.0M
2024-10-15 112.54 112.69 112.13 112.15 0.0M
2024-10-14 110.85 111.92 110.82 111.92 0.0M
2024-10-11 109.79 110.77 109.51 110.74 0.0M
2024-10-10 110.18 110.18 109.55 110.05 0.0M
2024-10-09 109.06 109.97 108.97 109.97 0.0M
2024-10-08 107.91 109.14 107.91 109.14 0.0M
2024-10-07 109.14 109.14 108.50 108.59 0.0M
2024-10-04 108.24 109.85 108.24 108.77 0.0M
2024-10-03 108.58 108.61 108.10 108.59 0.0M
2024-10-02 108.07 108.93 107.65 108.93 0.0M
2024-10-01 108.79 108.93 107.78 108.43 0.0M
2024-09-30 108.22 108.22 107.83 108.22 0.0M
2024-09-27 108.61 108.92 108.26 108.91 0.0M
2024-09-26 108.43 108.74 107.95 107.95 0.0M
2024-09-25 107.32 107.84 107.32 107.84 0.0M
2024-09-24 108.12 108.34 107.46 107.98 0.0M
2024-09-23 107.31 107.95 107.22 107.70 0.0M
2024-09-20 107.57 107.57 106.70 106.79 0.0M
2024-09-19 107.45 108.00 107.41 107.92 0.0M
2024-09-18 107.16 107.16 106.67 106.84 0.0M
2024-09-17 107.01 107.57 106.97 107.49 0.0M
2024-09-16 106.59 106.89 106.39 106.65 0.0M
2024-09-13 106.03 106.77 105.84 106.68 0.0M
2024-09-12 106.83 106.84 105.95 105.95 0.0M
2024-09-11 105.24 105.51 103.79 104.24 0.0M
2024-09-10 104.61 105.30 104.61 105.26 0.0M
2024-09-09 103.81 104.84 103.81 104.70 0.0M
2024-09-06 103.53 104.69 102.90 102.99 0.0M
2024-09-05 104.68 104.99 103.61 103.61 0.0M
2024-09-04 104.83 105.23 104.69 104.83 0.0M
2024-09-03 107.21 107.32 105.96 106.22 0.0M
2024-09-02 106.92 107.11 106.82 107.11 0.0M
2024-08-30 106.24 106.86 106.24 106.34 0.0M
2024-08-29 105.44 106.65 105.44 106.65 0.0M
2024-08-28 105.68 106.07 105.46 105.46 0.0M
2024-08-27 105.25 105.48 104.92 105.25 0.0M
2024-08-26 105.38 105.94 105.29 105.29 0.0M
2024-08-23 105.07 105.59 104.88 105.38 0.0M
2024-08-22 105.41 105.89 105.34 105.39 0.0M
2024-08-21 105.09 105.42 104.99 105.08 0.0M
2024-08-20 105.63 105.78 104.78 104.99 0.0M
2024-08-19 104.81 105.21 104.76 105.21 0.0M
2024-08-16 105.37 105.46 104.80 104.98 0.0M
2024-08-15 103.53 105.02 103.35 105.02 0.0M
2024-08-14 103.32 103.32 102.51 103.31 0.0M
2024-08-13 102.53 102.99 102.13 102.98 0.0M
2024-08-12 102.49 102.89 101.97 102.13 0.0M
2024-08-09 102.53 103.09 101.73 102.23 0.0M
2024-08-08 99.73 102.15 99.56 102.15 0.0M
2024-08-07 101.94 102.85 101.83 102.70 0.0M
2024-08-06 101.01 102.23 100.68 101.62 0.0M
2024-08-05 101.56 101.56 98.73 100.40 0.0M
2024-08-02 105.42 105.42 101.74 101.87 0.0M
2024-08-01 107.98 108.70 106.94 106.94 0.0M
2024-07-31 107.46 108.10 107.21 108.08 0.0M
2024-07-30 106.65 107.33 106.44 106.44 0.0M
2024-07-29 106.61 107.20 106.30 106.30 0.0M
2024-07-26 105.26 106.25 105.26 105.92 0.0M
2024-07-25 105.38 105.57 104.73 105.57 0.0M
2024-07-24 106.70 106.83 105.78 105.98 0.0M
2024-07-23 106.76 107.45 106.72 107.37 0.0M
2024-07-22 106.01 106.66 106.01 106.25 0.0M
2024-07-19 106.89 107.24 105.91 105.91 0.0M
2024-07-18 107.84 108.45 107.52 107.76 0.0M
2024-07-17 108.36 108.37 107.49 108.07 0.0M
2024-07-16 107.42 108.40 107.20 108.33 0.0M
2024-07-15 107.54 107.61 107.19 107.57 0.0M
2024-07-12 106.74 107.56 106.51 107.56 0.0M
2024-07-11 106.66 106.96 106.31 106.74 0.0M
2024-07-10 105.67 105.93 105.64 105.80 0.0M
2024-07-09 105.90 106.12 105.59 105.62 0.0M
2024-07-08 105.06 105.46 105.06 105.36 0.0M
2024-07-05 105.11 105.16 104.74 104.96 0.0M
2024-07-04 105.33 105.40 104.99 104.99 0.0M
2024-07-03 105.25 105.38 104.89 105.11 0.0M
2024-07-02 104.81 105.11 104.57 104.99 0.0M
2024-07-01 105.64 105.76 105.06 105.06 0.0M
2024-06-28 106.33 106.83 106.16 106.28 0.0M
2024-06-27 105.79 105.95 105.65 105.82 0.0M
2024-06-26 106.14 106.33 105.64 105.64 0.0M
2024-06-25 106.00 106.26 105.66 105.75 0.0M
2024-06-24 106.56 106.70 106.18 106.57 0.0M
2024-06-21 106.26 106.60 106.26 106.51 0.0M
2024-06-20 106.79 107.00 106.27 106.57 0.0M
2024-06-19 106.54 106.65 106.17 106.32 0.0M
2024-06-18 105.66 106.07 105.62 106.07 0.0M
2024-06-17 105.44 105.53 104.92 105.17 0.0M
2024-06-14 105.32 105.45 104.84 104.95 0.0M
2024-06-13 104.26 104.41 103.95 104.22 0.0M
2024-06-12 103.92 104.45 103.85 104.32 0.0M
2024-06-11 104.04 104.15 103.60 103.81 0.0M
2024-06-10 103.62 103.91 103.45 103.91 0.0M
2024-06-07 102.88 103.44 102.60 103.44 0.0M
2024-06-06 103.07 103.24 102.87 102.87 0.0M
2024-06-05 102.03 102.81 102.03 102.81 0.0M
2024-06-04 101.22 101.96 101.17 101.38 0.1M
2024-06-03 102.55 102.62 101.33 101.33 0.0M
2024-05-31 101.29 101.29 100.74 101.15 0.0M
2024-05-30 101.06 101.16 100.86 101.16 0.0M
2024-05-29 101.60 101.76 101.23 101.56 0.0M
2024-05-28 102.77 102.85 102.05 102.05 0.0M
2024-05-27 102.81 102.84 102.58 102.81 0.0M
2024-05-24 103.13 103.20 102.80 103.09 0.0M
2024-05-23 104.96 105.00 103.74 103.93 0.0M
2024-05-22 104.75 105.02 104.74 104.90 0.0M
2024-05-21 104.64 104.71 104.37 104.49 0.0M
2024-05-20 104.60 104.82 104.60 104.82 0.0M
2024-05-17 104.53 104.74 104.32 104.34 0.0M
2024-05-16 104.82 104.93 104.54 104.93 0.1M
2024-05-15 104.13 104.60 104.07 104.60 0.1M
2024-05-14 103.77 104.17 103.68 103.92 0.0M
2024-05-13 104.45 104.45 104.05 104.09 0.0M
2024-05-10 104.00 104.38 104.00 104.21 0.0M
2024-05-09 103.16 103.52 103.13 103.52 0.0M
2024-05-08 103.30 103.42 102.87 103.11 0.0M
2024-05-07 102.95 103.50 102.95 103.28 0.0M
2024-05-06 102.81 102.86 102.62 102.62 0.0M
2024-05-03 102.05 102.75 101.80 102.22 0.0M
2024-05-02 101.66 102.47 101.58 101.58 0.0M
2024-04-30 103.01 103.03 102.25 102.33 0.0M
2024-04-29 102.18 103.09 102.11 102.76 0.0M
2024-04-26 101.55 102.33 101.35 102.26 0.0M
2024-04-25 102.00 102.11 100.97 100.97 0.0M
2024-04-24 102.19 102.33 101.98 102.01 0.0M
2024-04-23 100.80 101.53 100.56 101.53 0.0M
2024-04-22 100.47 100.94 100.30 100.30 0.0M
2024-04-19 99.74 100.47 99.73 100.29 0.0M
2024-04-18 100.64 100.95 100.39 100.76 0.0M
2024-04-17 101.69 102.02 100.68 100.68 0.0M
2024-04-16 102.02 102.23 101.46 102.01 0.0M
2024-04-15 103.53 103.99 103.15 103.29 0.0M
2024-04-12 104.32 104.47 103.52 103.52 0.0M
2024-04-11 103.84 103.87 103.18 103.58 0.0M
2024-04-10 104.85 104.96 103.58 103.96 0.0M
2024-04-09 104.15 104.26 103.67 104.01 0.0M
2024-04-08 103.90 104.19 103.90 104.19 0.0M
2024-04-05 103.54 104.13 103.48 103.76 0.0M
2024-04-04 104.56 104.84 104.40 104.84 0.0M
2024-04-03 105.02 105.03 104.62 104.72 0.0M
2024-04-02 106.47 106.47 104.74 104.95 0.0M
2024-03-28 106.64 106.94 106.47 106.79 0.0M
2024-03-27 105.47 106.06 105.38 105.82 0.0M
2024-03-26 105.04 105.31 104.86 105.26 0.0M
2024-03-25 105.50 105.55 104.88 105.04 0.0M
2024-03-22 106.20 106.35 105.49 105.49 0.0M
2024-03-21 104.83 106.02 104.77 105.94 0.0M
2024-03-20 104.08 104.46 104.06 104.06 0.0M
2024-03-19 103.71 103.91 103.35 103.91 0.0M
2024-03-18 102.83 103.81 102.71 103.81 0.0M
2024-03-15 103.51 103.58 102.71 102.76 0.0M
2024-03-14 104.19 104.27 103.41 103.58 0.0M
2024-03-13 104.19 104.24 104.03 104.18 0.0M
2024-03-12 103.97 104.08 103.65 104.08 0.0M
2024-03-11 103.45 103.61 103.10 103.51 0.0M
2024-03-08 103.86 104.09 103.58 103.89 0.0M
2024-03-07 103.21 104.20 103.21 103.57 0.0M
2024-03-06 103.47 103.68 103.33 103.52 0.0M
2024-03-05 104.65 104.68 103.72 103.75 0.0M
2024-03-04 104.70 104.91 104.51 104.65 0.0M
2024-03-01 104.75 104.75 104.23 104.56 0.0M
2024-02-29 104.03 104.54 103.79 104.43 0.0M
2024-02-28 103.95 104.26 103.73 104.26 0.0M
2024-02-27 103.49 103.89 103.49 103.62 0.0M
2024-02-26 103.84 104.05 103.50 103.67 0.1M
2024-02-23 103.69 104.15 103.62 104.09 0.0M
2024-02-22 102.87 103.73 102.76 103.70 0.0M
2024-02-21 102.60 102.74 102.37 102.43 0.0M
2024-02-20 103.04 103.07 102.31 102.61 0.0M
2024-02-19 103.33 103.39 103.25 103.25 0.0M
2024-02-16 104.15 104.25 103.71 103.98 0.0M
2024-02-15 103.80 103.80 103.20 103.53 0.0M
2024-02-14 102.73 103.00 102.73 102.86 0.0M
2024-02-13 103.76 103.76 102.38 102.74 0.0M
2024-02-12 103.35 104.06 103.35 104.06 0.0M
2024-02-09 103.20 103.41 102.96 102.96 0.0M
2024-02-08 102.84 103.10 102.83 102.83 0.0M
2024-02-07 102.48 103.04 102.44 103.04 0.0M
2024-02-06 102.11 102.41 101.96 102.41 0.0M
2024-02-05 102.30 102.52 101.92 102.28 0.0M
2024-02-02 101.54 102.19 101.32 102.19 0.0M
2024-02-01 101.06 101.13 100.42 100.42 0.0M
2024-01-31 101.95 102.04 101.15 101.15 0.0M
2024-01-30 101.36 101.45 101.12 101.45 0.0M
2024-01-29 100.43 100.98 100.34 100.98 0.0M
2024-01-26 100.57 100.64 100.33 100.64 0.0M
2024-01-25 99.43 100.28 99.33 100.28 0.0M
2024-01-24 100.53 100.56 100.04 100.04 0.0M
2024-01-23 100.17 100.84 100.07 100.45 0.0M
2024-01-22 100.08 100.42 100.07 100.25 0.0M
2024-01-19 99.10 99.49 99.10 99.16 0.0M
2024-01-18 98.28 98.79 98.22 98.74 0.0M
2024-01-17 98.64 98.83 98.50 98.78 0.0M
2024-01-16 98.47 99.32 98.47 99.22 0.0M
2024-01-15 98.62 98.70 98.51 98.63 0.0M
2024-01-12 98.33 98.88 98.32 98.44 0.0M
2024-01-11 99.11 99.11 98.08 98.08 0.0M
2024-01-10 98.88 98.88 98.58 98.53 0.0M
2024-01-09 98.88 99.32 98.51 99.32 0.0M
2024-01-08 97.94 98.22 97.76 98.22 0.0M
2024-01-05 98.02 98.17 97.74 97.92 0.0M
2024-01-04 98.22 98.31 97.90 98.23 0.0M
2024-01-03 99.48 99.66 98.43 98.54 0.0M
2024-01-02 99.53 99.68 99.18 99.49 0.0M