Amundi MSCI World UCITS ETF - USD (C)

CW8U
🏛️ france →
683.54
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
2021-12-31 492.25 492.27 492.25 492.27 0.0M
2021-12-30 493.52 494.81 493.52 494.81 0.0M
2021-12-29 494.20 494.20 493.32 493.32 0.0M
2021-12-28 493.68 495.65 492.96 494.38 0.0M
2021-12-27 487.60 492.28 487.60 491.98 0.0M
2021-12-24 488.01 489.03 488.01 489.03 0.0M
2021-12-23 485.88 488.53 485.37 488.53 0.0M
2021-12-22 479.52 484.00 478.93 484.00 0.0M
2021-12-21 475.21 476.42 475.21 476.42 0.0M
2021-12-20 469.79 469.79 469.59 469.59 0.0M
2021-12-17 481.65 481.65 476.00 479.49 0.0M
2021-12-16 486.81 488.10 484.66 484.66 0.0M
2021-12-15 478.67 478.67 475.96 475.96 0.0M
2021-12-14 482.71 482.71 476.23 476.23 0.0M
2021-12-13 485.78 485.78 481.57 481.57 0.0M
2021-12-10 482.66 485.40 482.66 483.23 0.0M
2021-12-09 485.84 485.84 483.68 484.56 0.0M
2021-12-08 486.48 486.48 484.90 484.90 0.0M
2021-12-06 472.03 474.57 472.03 473.94 0.0M
2021-12-03 474.41 474.41 469.48 469.48 0.0M
2021-12-02 470.45 472.94 470.45 471.62 0.0M
2021-12-01 477.40 480.56 477.40 480.56 0.0M
2021-11-30 476.01 479.62 473.22 473.22 0.0M
2021-11-29 479.24 479.24 478.50 479.02 0.0M
2021-11-26 477.03 478.10 475.30 475.30 0.0M
2021-11-25 488.21 488.21 487.75 487.75 0.0M
2021-11-24 486.07 486.07 485.65 485.65 0.0M
2021-11-23 485.38 485.38 484.54 484.54 0.0M
2021-11-22 490.63 491.58 490.33 490.75 0.0M
2021-11-19 492.20 492.20 490.53 490.53 0.0M
2021-11-17 490.78 490.78 490.05 490.14 0.0M
2021-11-15 491.11 491.15 491.11 491.15 0.0M
2021-11-12 487.68 489.99 487.68 489.99 0.0M
2021-11-11 486.72 488.03 486.72 487.56 0.0M
2021-11-10 490.74 490.74 489.81 489.81 0.0M
2021-11-09 491.19 492.57 490.31 490.31 0.0M
2021-11-08 491.17 492.39 491.17 492.39 0.0M
2021-11-05 489.95 492.36 489.95 492.36 0.0M
2021-11-04 489.16 490.38 489.16 489.32 0.0M
2021-11-03 485.69 486.00 485.69 485.74 0.0M
2021-11-02 484.31 485.67 484.31 485.67 0.0M
2021-11-01 484.00 484.42 484.00 484.42 0.0M
2021-10-29 480.43 482.07 480.43 482.07 0.0M
2021-10-28 478.98 482.76 478.98 482.76 0.0M
2021-10-27 481.86 481.86 480.41 480.41 0.0M
2021-10-26 481.75 482.39 481.75 482.39 0.0M
2021-10-25 479.10 480.00 479.10 480.00 0.0M
2021-10-22 478.55 479.22 477.95 477.95 0.0M
2021-10-21 476.52 477.11 476.52 477.11 0.0M
2021-10-20 476.25 478.25 476.25 478.25 0.0M
2021-10-18 470.28 472.50 470.28 472.50 0.0M
2021-10-15 471.01 472.17 471.01 472.17 0.0M
2021-10-14 464.93 467.95 464.25 467.95 0.0M
2021-10-13 458.12 459.78 458.12 459.78 0.0M
2021-10-12 456.61 459.88 456.61 459.88 0.0M
2021-10-11 461.50 464.36 461.50 464.36 0.0M
2021-10-08 463.57 463.57 463.15 463.15 0.0M
2021-10-07 461.68 465.23 461.68 465.23 0.0M
2021-10-06 455.00 455.00 451.10 453.83 0.0M
2021-10-05 454.26 460.12 454.26 460.12 0.0M
2021-10-04 456.40 456.40 452.64 452.64 0.0M
2021-10-01 451.95 456.86 451.28 456.86 0.0M
2021-09-30 463.41 463.41 459.14 459.14 0.0M
2021-09-29 461.76 463.66 461.52 461.52 0.0M
2021-09-28 467.62 467.62 460.68 460.68 0.0M
2021-09-27 473.11 473.11 470.08 470.08 0.0M
2021-09-24 470.29 470.29 469.98 469.98 0.0M
2021-09-23 469.09 472.17 469.09 472.17 0.0M
2021-09-22 465.46 467.47 465.46 467.47 0.0M
2021-09-21 464.01 464.73 464.01 464.64 0.0M
2021-09-20 464.26 464.26 461.78 461.78 0.0M
2021-09-17 475.55 475.55 470.14 470.14 0.0M
2021-09-16 474.81 474.81 472.46 472.46 0.0M
2021-09-15 473.11 473.11 472.49 472.49 0.0M
2021-09-14 474.48 474.48 473.80 473.80 0.0M
2021-09-13 475.75 475.75 474.36 474.37 0.0M
2021-09-10 477.45 477.45 475.62 475.62 0.0M
2021-09-09 474.65 477.73 474.65 477.73 0.0M
2021-09-08 477.88 477.88 476.60 476.60 0.0M
2021-09-07 482.10 482.10 479.22 479.22 0.0M
2021-09-06 481.30 482.65 481.30 482.65 0.0M
2021-09-03 480.75 480.75 480.26 480.26 0.0M
2021-09-02 478.43 480.49 478.43 480.04 0.0M
2021-09-01 479.00 479.00 478.66 478.66 0.0M
2021-08-31 478.98 478.98 477.01 477.01 0.0M
2021-08-30 475.87 477.77 475.87 477.77 0.0M
2021-08-27 472.32 475.21 472.32 475.21 0.0M
2021-08-26 472.80 473.61 472.57 472.57 0.0M
2021-08-25 473.68 474.03 473.35 474.03 0.0M
2021-08-23 469.75 472.29 469.48 472.29 0.0M
2021-08-20 463.48 467.27 462.32 466.87 0.0M
2021-08-19 461.63 464.30 461.63 464.30 0.0M
2021-08-18 470.59 470.59 469.59 469.59 0.0M
2021-08-17 470.87 470.87 470.15 470.15 0.0M
2021-08-16 471.48 472.22 471.20 471.20 0.0M
2021-08-13 472.59 473.52 472.59 473.52 0.0M
2021-08-12 470.99 471.56 470.99 471.56 0.0M
2021-08-11 469.97 470.90 469.62 470.90 0.0M
2021-08-10 469.40 469.73 469.40 469.73 0.0M
2021-08-09 469.17 469.37 469.17 469.37 0.0M
2021-08-06 469.83 470.02 469.14 469.47 0.0M
2021-08-05 467.79 469.81 467.79 469.81 0.0M
2021-08-04 468.92 469.00 467.62 467.62 0.0M
2021-08-03 466.58 467.52 466.23 466.23 0.0M
2021-08-02 468.81 468.81 467.92 467.92 0.0M
2021-07-30 464.01 465.55 464.01 465.15 0.0M
2021-07-29 466.80 468.65 466.80 468.65 0.0M
2021-07-28 463.92 465.43 463.92 465.43 0.0M
2021-07-27 465.19 465.19 462.98 462.98 0.0M
2021-07-26 464.55 466.50 464.55 466.50 0.0M
2021-07-23 463.21 465.49 463.10 465.49 0.0M
2021-07-22 461.71 461.71 460.87 460.87 0.0M
2021-07-21 456.81 459.60 456.81 459.60 0.0M
2021-07-20 452.17 455.07 450.65 455.07 0.0M
2021-07-19 455.29 455.29 449.50 450.34 0.0M
2021-07-16 460.64 461.08 459.67 459.67 0.0M
2021-07-15 462.47 462.47 461.10 461.33 0.0M
2021-07-14 462.40 464.34 462.40 463.25 0.0M
2021-07-13 464.41 464.80 463.00 464.80 0.0M
2021-07-12 462.98 464.18 462.98 464.18 0.0M
2021-07-09 458.30 462.52 458.30 462.52 0.0M
2021-07-08 458.77 458.77 456.50 456.50 0.0M
2021-07-07 461.22 461.29 461.22 461.29 0.0M
2021-07-06 461.65 461.65 459.31 459.31 0.0M
2021-07-05 461.02 462.09 460.79 462.09 0.0M
2021-07-02 458.77 460.22 458.75 460.19 0.0M
2021-07-01 458.03 458.20 457.81 457.81 0.0M
2021-06-30 458.17 458.17 456.61 456.61 0.0M
2021-06-29 459.46 459.46 457.84 458.44 0.0M
2021-06-28 457.94 458.44 456.94 456.94 0.0M
2021-06-25 456.87 457.78 456.87 457.78 0.0M
2021-06-24 454.81 456.48 454.81 456.35 0.0M
2021-06-23 455.23 455.23 453.74 453.74 0.0M
2021-06-22 452.59 453.82 451.50 453.82 0.0M
2021-06-21 445.14 451.39 445.14 451.39 0.0M
2021-06-18 453.09 453.09 447.72 447.72 0.0M
2021-06-17 452.19 453.81 452.19 453.81 0.0M
2021-06-16 457.17 457.17 456.96 456.96 0.0M
2021-06-15 458.53 458.53 456.27 456.27 0.0M
2021-06-14 457.36 457.36 455.71 455.71 0.0M
2021-06-11 455.50 455.50 455.34 455.34 0.0M
2021-06-10 453.60 454.80 452.98 454.80 0.0M
2021-06-09 453.97 454.46 453.91 454.46 0.0M
2021-06-08 454.20 454.20 453.35 453.35 0.0M
2021-06-07 452.80 453.40 452.80 453.40 0.0M
2021-06-04 450.04 453.16 450.04 453.16 0.0M
2021-06-03 451.52 451.52 448.64 450.06 0.0M
2021-06-02 451.30 452.55 451.30 452.55 0.0M
2021-06-01 451.48 452.64 451.42 451.42 0.0M
2021-05-31 450.93 450.93 449.65 449.65 0.0M
2021-05-28 450.66 451.66 450.66 451.66 0.0M
2021-05-27 448.30 449.82 448.30 449.82 0.0M
2021-05-26 450.26 450.26 448.88 448.88 0.0M
2021-05-25 451.04 451.04 448.31 448.31 0.0M
2021-05-24 446.51 449.41 446.51 449.41 0.0M
2021-05-21 446.10 446.48 446.10 446.48 0.0M
2021-05-19 439.79 439.94 437.39 437.39 0.0M
2021-05-17 444.54 444.54 442.60 442.60 0.0M
2021-05-14 440.53 443.78 440.53 443.78 0.0M
2021-05-12 441.36 441.36 436.97 436.97 0.0M
2021-05-11 444.37 444.37 442.02 442.02 0.0M
2021-05-10 451.08 451.08 450.10 450.61 0.0M
2021-05-07 446.89 450.80 446.89 450.80 0.0M
2021-05-06 444.55 444.55 443.44 444.29 0.0M
2021-05-05 442.53 444.52 442.53 444.52 0.0M
2021-05-04 445.18 445.23 438.94 439.16 0.0M
2021-05-03 445.19 446.24 445.19 446.21 0.0M
2021-04-30 446.68 446.68 444.15 444.15 0.0M
2021-04-29 448.56 448.56 446.27 446.27 0.0M
2021-04-28 446.05 446.36 446.05 446.28 0.0M
2021-04-27 446.47 446.47 445.75 445.82 0.0M
2021-04-26 445.29 446.29 445.29 446.29 0.0M
2021-04-23 441.75 444.58 441.75 444.58 0.0M
2021-04-22 443.77 444.33 443.50 444.10 0.0M
2021-04-21 439.63 441.92 438.73 441.92 0.0M
2021-04-20 444.57 444.57 438.46 438.46 0.0M
2021-04-19 445.43 445.98 444.23 444.23 0.0M
2021-04-16 443.65 445.21 443.65 445.21 0.0M
2021-04-14 441.15 441.42 441.15 441.42 0.0M
2021-04-13 438.69 439.86 438.69 439.86 0.0M
2021-04-12 437.75 438.50 437.75 438.25 0.0M
2021-04-09 437.05 438.62 437.05 437.38 0.0M
2021-04-08 436.02 436.93 436.02 436.93 0.0M
2021-04-06 432.93 434.64 432.93 434.64 0.0M
2021-04-01 425.17 427.80 425.17 427.80 0.0M
2021-03-31 422.54 424.82 422.54 424.64 0.0M
2021-03-30 424.06 424.06 423.37 423.37 0.0M
2021-03-29 423.23 423.23 422.90 422.90 0.0M
2021-03-26 420.62 421.96 420.62 421.96 0.0M
2021-03-24 418.27 420.91 418.27 420.91 0.0M
2021-03-23 421.85 422.26 421.46 422.02 0.0M
2021-03-22 419.13 423.88 419.13 423.88 0.0M
2021-03-19 422.45 422.45 421.87 421.87 0.0M
2021-03-18 426.20 426.20 426.01 426.01 0.0M
2021-03-17 425.36 425.36 423.35 423.35 0.0M
2021-03-16 425.72 426.76 425.68 426.04 0.0M
2021-03-15 423.49 423.49 423.23 423.23 0.0M
2021-03-12 420.90 421.36 420.90 421.36 0.0M
2021-03-11 420.87 423.73 420.87 423.73 0.0M
2021-03-10 415.14 418.68 415.14 418.68 0.0M
2021-03-09 412.36 417.23 412.36 417.23 0.0M
2021-03-08 409.12 415.27 409.01 414.59 0.0M
2021-03-05 405.10 405.10 402.91 402.91 0.0M
2021-03-04 411.91 412.15 409.64 412.15 0.0M
2021-03-03 419.37 419.37 416.49 416.49 0.0M
2021-03-02 416.86 417.67 416.86 417.37 0.0M
2021-03-01 415.44 419.26 415.44 418.70 0.0M
2021-02-26 411.32 414.10 411.32 412.58 0.0M
2021-02-25 424.62 424.62 419.86 419.86 0.0M
2021-02-23 421.74 421.74 417.74 418.02 0.0M
2021-02-22 420.16 420.80 419.90 420.31 0.0M
2021-02-19 422.04 424.46 422.04 424.46 0.0M
2021-02-18 423.09 423.11 420.35 421.37 0.0M
2021-02-17 424.25 425.12 421.38 421.48 0.0M
2021-02-16 428.16 429.47 425.75 425.75 0.0M
2021-02-15 427.01 427.91 426.69 427.71 0.0M
2021-02-12 421.15 423.64 421.15 423.64 0.0M
2021-02-10 422.63 422.96 420.71 420.71 0.0M
2021-02-09 421.21 421.21 420.29 420.58 0.0M
2021-02-08 419.29 420.02 418.30 419.13 0.0M
2021-02-05 415.83 417.40 415.83 417.19 0.0M
2021-02-04 411.51 414.01 411.51 414.01 0.0M
2021-02-03 414.05 414.05 411.81 411.81 0.0M
2021-02-01 404.89 405.67 402.89 404.75 0.0M
2021-01-29 402.30 405.36 401.41 401.41 0.0M
2021-01-28 401.97 409.35 401.85 409.35 0.0M
2021-01-27 413.17 413.87 405.20 407.61 0.0M
2021-01-26 412.73 416.12 412.73 414.85 0.0M
2021-01-25 416.23 416.23 411.95 411.95 0.0M
2021-01-22 414.00 414.22 412.62 414.09 0.0M
2021-01-21 417.22 417.22 415.42 415.42 0.0M
2021-01-20 411.54 414.44 411.54 414.44 0.0M
2021-01-19 411.16 412.58 409.48 409.48 0.0M
2021-01-18 406.98 408.67 406.98 408.67 0.0M
2021-01-15 410.43 410.61 408.74 408.74 0.0M
2021-01-14 412.76 413.61 412.76 413.61 0.0M
2021-01-13 411.90 411.92 411.82 411.92 0.0M
2021-01-11 411.83 411.83 409.97 411.45 0.0M
2021-01-08 413.72 413.72 412.87 412.87 0.0M
2021-01-07 409.33 411.80 407.44 411.80 0.0M
2021-01-06 403.60 408.27 403.60 408.27 0.0M
2021-01-04 406.79 406.80 400.61 401.29 0.0M