Amundi Index Solutions - Amundi MSCI World UCITS ETF D EUR

EWLDA
🏛️ france →
35.02
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 34.02 34.40 33.98 34.17 0.0M
2024-12-30 34.22 34.32 33.87 34.12 0.0M
2024-12-27 34.51 34.60 34.17 34.28 0.0M
2024-12-24 34.40 34.49 34.25 34.40 0.0M
2024-12-23 34.21 34.29 34.00 34.13 0.0M
2024-12-20 33.81 34.20 33.41 34.19 0.0M
2024-12-19 34.04 34.21 33.95 34.12 0.0M
2024-12-18 34.64 34.76 34.56 34.68 0.0M
2024-12-17 34.61 34.70 34.50 34.60 0.0M
2024-12-16 34.61 34.76 34.57 34.70 0.0M
2024-12-13 34.84 34.90 34.53 34.64 0.0M
2024-12-12 34.83 34.92 34.74 34.82 0.0M
2024-12-11 34.65 34.90 34.60 34.90 0.0M
2024-12-10 34.60 34.80 34.57 34.69 0.0M
2024-12-09 35.03 35.07 34.74 34.84 0.0M
2024-12-06 34.83 35.06 34.79 34.95 0.0M
2024-12-05 35.00 35.10 34.88 34.93 0.0M
2024-12-04 34.95 35.16 34.92 34.98 0.0M
2024-12-03 34.91 34.93 34.80 34.87 0.0M
2024-12-02 34.71 34.93 34.66 34.89 0.0M
2024-11-29 34.42 34.60 34.40 34.60 0.0M
2024-11-28 34.49 34.58 34.41 34.47 0.0M
2024-11-27 34.56 34.58 34.27 34.30 0.0M
2024-11-26 34.48 34.64 34.36 34.59 0.0M
2024-11-25 34.69 34.70 34.49 34.56 0.0M
2024-11-22 34.32 34.69 34.30 34.62 0.0M
2024-11-21 33.92 34.40 33.82 34.24 0.0M
2024-11-20 33.92 34.00 33.70 33.79 0.0M
2024-11-19 33.81 33.82 33.38 33.77 0.0M
2024-11-18 33.71 33.81 33.57 33.81 0.0M
2024-11-15 33.87 34.46 33.70 33.72 0.0M
2024-11-14 34.18 34.41 34.10 34.14 0.0M
2024-11-13 33.96 34.19 33.85 34.15 0.0M
2024-11-12 34.10 34.19 34.01 34.03 0.0M
2024-11-11 34.04 34.25 34.02 34.16 0.0M
2024-11-08 33.69 33.81 33.50 33.79 0.0M
2024-11-07 33.48 33.60 33.44 33.58 0.0M
2024-11-06 33.39 33.66 33.24 33.37 0.0M
2024-11-05 32.21 32.41 32.15 32.34 0.0M
2024-11-04 32.25 32.31 32.10 32.20 0.0M
2024-11-01 32.19 32.90 32.19 32.45 0.0M
2024-10-31 32.46 32.52 32.15 32.23 0.0M
2024-10-30 32.95 32.99 32.72 32.79 0.0M
2024-10-29 32.97 33.00 32.88 32.94 0.0M
2024-10-28 32.98 33.00 32.85 32.92 0.0M
2024-10-25 32.82 33.01 32.79 32.94 0.0M
2024-10-24 32.93 33.08 32.82 32.83 0.0M
2024-10-23 33.06 33.15 32.86 32.86 0.0M
2024-10-22 32.99 33.06 32.83 32.97 0.0M
2024-10-21 33.09 33.17 32.93 32.94 0.0M
2024-10-18 33.05 33.16 33.00 33.06 0.0M
2024-10-17 32.99 33.31 32.97 33.13 0.0M
2024-10-16 32.77 32.89 32.70 32.83 0.0M
2024-10-15 33.01 33.06 32.78 32.84 0.0M
2024-10-14 32.71 32.98 32.68 32.91 0.0M
2024-10-11 32.47 32.70 32.40 32.64 0.0M
2024-10-10 32.54 32.57 32.38 32.52 0.0M
2024-10-09 32.21 32.49 32.16 32.46 0.0M
2024-10-08 31.96 32.27 31.92 32.23 0.0M
2024-10-07 32.28 32.32 32.14 32.23 0.0M
2024-10-04 31.91 32.35 31.90 32.14 0.0M
2024-10-03 31.95 32.01 31.80 31.95 0.0M
2024-10-02 31.89 32.04 31.77 32.02 0.0M
2024-10-01 32.00 32.15 31.74 31.89 0.0M
2024-09-30 31.84 31.94 31.63 31.84 0.0M
2024-09-27 31.94 32.00 31.82 31.92 0.0M
2024-09-26 31.97 32.09 31.75 31.82 0.0M
2024-09-25 31.58 31.75 31.58 31.73 0.0M
2024-09-24 31.83 31.85 31.60 31.72 0.0M
2024-09-23 31.58 31.80 31.56 31.72 0.0M
2024-09-20 31.60 31.66 31.45 31.49 0.0M
2024-09-19 31.54 31.80 31.50 31.71 0.0M
2024-09-18 31.36 31.41 31.24 31.28 0.0M
2024-09-17 31.33 31.50 31.32 31.44 0.0M
2024-09-16 31.27 31.36 31.18 31.24 0.0M
2024-09-13 31.26 31.45 31.20 31.37 0.0M
2024-09-12 31.23 31.28 31.00 31.13 0.0M
2024-09-11 30.73 30.90 30.42 30.58 0.0M
2024-09-10 30.64 30.84 30.64 30.74 0.0M
2024-09-09 30.53 30.78 30.50 30.68 0.0M
2024-09-06 30.61 30.86 30.27 30.33 0.0M
2024-09-05 30.84 31.00 30.45 30.71 0.0M
2024-09-04 30.86 31.05 30.81 30.94 0.0M
2024-09-03 31.66 31.70 31.22 31.29 0.0M
2024-09-02 31.57 31.65 31.49 31.61 0.0M
2024-08-30 31.44 31.59 31.41 31.41 0.0M
2024-08-29 31.21 31.60 31.18 31.54 0.1M
2024-08-28 31.28 31.40 31.17 31.18 0.0M
2024-08-27 31.21 31.32 31.09 31.18 0.0M
2024-08-26 31.19 31.38 31.15 31.17 0.0M
2024-08-23 31.11 31.30 31.04 31.16 0.0M
2024-08-22 31.16 31.33 31.12 31.16 0.0M
2024-08-21 31.09 31.27 31.06 31.10 0.0M
2024-08-20 31.25 31.32 31.05 31.08 0.0M
2024-08-19 31.03 31.19 30.99 31.14 0.0M
2024-08-16 31.18 31.21 30.94 31.07 0.0M
2024-08-15 30.60 31.06 30.54 31.03 0.0M
2024-08-14 30.48 30.50 30.29 30.49 0.0M
2024-08-13 30.28 30.44 30.16 30.40 0.0M
2024-08-12 30.19 30.27 30.05 30.12 0.0M
2024-08-09 30.02 30.21 29.90 30.04 0.0M
2024-08-08 29.39 29.99 29.27 29.95 0.0M
2024-08-07 29.69 30.08 29.61 29.93 0.0M
2024-08-06 29.48 29.68 29.24 29.45 0.0M
2024-08-05 29.18 29.35 28.50 29.26 0.1M
2024-08-02 30.73 31.65 29.50 29.93 0.0M
2024-08-01 31.55 31.65 31.20 31.21 0.0M
2024-07-31 31.32 31.60 31.28 31.50 0.0M
2024-07-30 31.14 31.28 31.02 31.04 0.0M
2024-07-29 31.17 31.32 31.02 31.02 0.0M
2024-07-26 30.84 31.02 30.78 30.97 0.0M
2024-07-25 30.90 30.98 30.61 30.89 0.0M
2024-07-24 31.30 31.60 31.03 31.06 0.0M
2024-07-23 31.40 31.63 31.36 31.62 0.0M
2024-07-22 31.25 31.47 31.20 31.32 0.0M
2024-07-19 31.36 31.41 31.16 31.17 0.0M
2024-07-18 31.60 31.67 31.35 31.35 0.0M
2024-07-17 31.79 31.83 31.50 31.54 0.0M
2024-07-16 31.77 31.97 31.65 31.88 0.0M
2024-07-15 31.83 31.99 31.76 31.83 0.0M
2024-07-12 31.70 31.85 31.62 31.82 0.0M
2024-07-11 31.88 31.90 31.68 31.68 0.0M
2024-07-10 31.61 31.75 31.61 31.73 0.0M
2024-07-09 31.62 31.68 31.56 31.61 0.0M
2024-07-08 31.52 31.67 31.50 31.56 0.0M
2024-07-05 31.53 31.54 31.39 31.50 0.0M
2024-07-04 31.53 31.58 31.49 31.49 0.0M
2024-07-03 31.44 31.50 31.36 31.41 0.0M
2024-07-02 31.24 31.32 31.15 31.32 0.0M
2024-07-01 31.30 31.46 31.16 31.26 0.0M
2024-06-28 31.51 31.60 31.44 31.46 0.0M
2024-06-27 31.38 31.46 31.32 31.35 0.0M
2024-06-26 31.47 31.54 31.32 31.35 0.0M
2024-06-25 31.26 31.37 31.21 31.34 0.0M
2024-06-24 31.30 31.38 31.22 31.36 0.0M
2024-06-21 31.35 31.41 31.24 31.31 0.0M
2024-06-20 31.40 31.50 31.34 31.43 0.0M
2024-06-19 31.34 31.37 31.25 31.28 0.0M
2024-06-18 31.25 31.30 31.17 31.25 0.0M
2024-06-17 31.14 31.16 31.00 31.08 0.0M
2024-06-14 31.12 31.25 30.95 31.08 0.0M
2024-06-13 31.03 31.08 30.91 30.98 0.0M
2024-06-12 30.93 31.09 30.90 30.99 0.0M
2024-06-11 30.86 30.87 30.70 30.82 0.0M
2024-06-10 30.77 30.87 30.69 30.87 0.0M
2024-06-07 30.62 30.82 30.50 30.75 0.0M
2024-06-06 30.59 30.65 30.53 30.58 0.0M
2024-06-05 30.30 30.48 30.24 30.48 0.0M
2024-06-04 30.17 30.48 30.06 30.13 0.0M
2024-06-03 30.40 30.50 30.17 30.18 0.0M
2024-05-31 30.12 30.16 29.94 29.97 0.0M
2024-05-30 30.15 30.24 30.10 30.15 0.0M
2024-05-29 30.30 30.33 30.15 30.25 0.0M
2024-05-28 30.46 30.50 30.32 30.36 0.0M
2024-05-27 30.42 30.48 30.39 30.47 0.0M
2024-05-24 30.31 30.45 30.25 30.42 0.0M
2024-05-23 30.64 30.69 30.45 30.53 0.0M
2024-05-22 30.49 30.57 30.47 30.51 0.0M
2024-05-21 30.48 30.52 30.40 30.50 0.0M
2024-05-20 30.45 30.56 30.45 30.56 0.0M
2024-05-17 30.42 30.47 30.38 30.40 0.0M
2024-05-16 30.47 30.51 30.44 30.49 0.0M
2024-05-15 30.25 30.40 30.20 30.36 0.0M
2024-05-14 30.18 30.30 30.10 30.15 0.0M
2024-05-13 30.25 30.27 30.16 30.16 0.0M
2024-05-10 30.23 30.31 30.18 30.22 0.0M
2024-05-09 30.06 30.14 30.00 30.12 0.0M
2024-05-08 30.09 30.13 29.95 30.04 0.0M
2024-05-07 30.02 30.07 29.95 30.05 0.0M
2024-05-06 29.77 29.85 29.71 29.85 0.0M
2024-05-03 29.54 29.75 29.48 29.64 0.0M
2024-05-02 29.40 29.60 29.30 29.37 0.0M
2024-04-30 29.76 29.78 29.58 29.60 0.0M
2024-04-29 29.72 29.81 29.68 29.68 0.0M
2024-04-26 29.53 29.74 29.42 29.67 0.0M
2024-04-25 29.35 29.49 29.04 29.15 0.0M
2024-04-24 29.62 29.69 29.45 29.51 0.1M
2024-04-23 29.37 29.56 29.26 29.50 0.0M
2024-04-22 29.19 29.30 29.11 29.17 0.0M
2024-04-19 29.10 29.25 29.03 29.12 0.0M
2024-04-18 29.32 29.45 29.23 29.40 0.0M
2024-04-17 29.44 29.60 29.33 29.33 0.0M
2024-04-16 29.54 29.70 29.41 29.50 0.0M
2024-04-15 30.00 30.17 29.90 29.96 0.0M
2024-04-12 30.20 30.25 29.99 30.04 0.0M
2024-04-11 29.90 29.97 29.73 29.88 0.0M
2024-04-10 29.90 29.95 29.62 29.85 0.0M
2024-04-09 29.85 29.91 29.60 29.70 0.0M
2024-04-08 29.83 29.97 29.80 29.88 0.0M
2024-04-05 29.64 29.88 29.62 29.82 0.0M
2024-04-04 29.98 30.10 29.95 30.03 0.0M
2024-04-03 30.00 30.07 29.90 30.00 0.0M
2024-04-02 30.31 30.40 29.90 29.97 0.0M
2024-03-28 30.20 30.28 30.18 30.23 0.0M
2024-03-27 30.03 30.13 30.00 30.04 0.0M
2024-03-26 30.00 30.09 29.95 30.05 0.0M
2024-03-25 30.03 30.08 29.90 29.97 0.0M
2024-03-22 30.08 30.20 30.00 30.08 0.0M
2024-03-21 29.91 30.38 29.56 30.07 0.0M
2024-03-20 29.63 29.86 29.54 29.67 0.0M
2024-03-19 29.52 29.90 29.22 29.56 0.0M
2024-03-18 30.00 30.00 29.50 29.60 0.0M
2024-03-15 29.36 29.36 29.36 29.29 0.0M