Amundi MSCI All Country World UCITS ETF (BIT:ACWI)
Italy · Delayed Price · Currency is EUR 519.71
+1.08 (0.21%)
Last updated: Oct 23, 2025, 12:10 PM CET
BIT:ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 523.38 | 524.86 | 522.34 | 524.46 | 524.46 | 0.63% | 1,752 |
| Oct 23, 2025 | 520.80 | 521.17 | 519.49 | 521.17 | 521.17 | 0.49% | 648 |
| Oct 22, 2025 | 521.64 | 522.55 | 521.15 | 518.63 | 518.63 | -0.53% | 630 |
| Oct 21, 2025 | 520.50 | 521.57 | 520.34 | 521.37 | 521.37 | 0.22% | 711 |
| Oct 20, 2025 | 517.04 | 520.21 | 516.35 | 520.21 | 520.21 | 1.77% | 2,130 |
| Oct 17, 2025 | 506.51 | 513.77 | 503.99 | 511.15 | 511.15 | -1.08% | 5,623 |
| Oct 16, 2025 | 516.95 | 517.77 | 516.36 | 516.74 | 516.74 | - | 732 |
| Oct 15, 2025 | 515.73 | 519.37 | 515.73 | 516.76 | 516.76 | 0.74% | 2,569 |
| Oct 14, 2025 | 511.34 | 513.10 | 509.05 | 512.98 | 512.98 | -0.59% | 1,079 |
| Oct 13, 2025 | 512.63 | 516.05 | 512.63 | 516.05 | 516.05 | 0.97% | 5,131 |
| Oct 10, 2025 | 521.64 | 522.09 | 511.07 | 511.07 | 511.07 | -2.04% | 1,056 |
| Oct 9, 2025 | 522.18 | 522.77 | 521.29 | 521.73 | 521.73 | 0.01% | 823 |
| Oct 8, 2025 | 519.25 | 521.87 | 519.25 | 521.69 | 521.69 | 0.83% | 526 |
| Oct 7, 2025 | 517.97 | 520.36 | 517.39 | 517.42 | 517.42 | -0.12% | 284 |
| Oct 6, 2025 | 517.72 | 519.47 | 517.16 | 518.04 | 518.04 | 0.42% | 1,519 |
| Oct 3, 2025 | 515.97 | 519.28 | 514.74 | 515.85 | 515.85 | 0.44% | 647 |
| Oct 2, 2025 | 513.80 | 514.65 | 512.89 | 513.58 | 513.58 | 0.38% | 6,802 |
| Oct 1, 2025 | 505.77 | 511.62 | 505.38 | 511.62 | 511.62 | 0.67% | 3,467 |
| Sep 30, 2025 | 508.12 | 508.49 | 506.83 | 508.19 | 508.19 | -0.12% | 1,476 |
| Sep 29, 2025 | 509.37 | 510.48 | 508.57 | 508.79 | 508.79 | 0.33% | 1,106 |
| Sep 26, 2025 | 507.60 | 508.73 | 506.16 | 507.11 | 507.11 | -0.01% | 490 |
| Sep 25, 2025 | 506.42 | 507.32 | 503.97 | 507.18 | 507.18 | -0.14% | 784 |
| Sep 24, 2025 | 507.41 | 509.09 | 506.40 | 507.87 | 507.87 | -0.09% | 611 |
| Sep 23, 2025 | 508.65 | 509.50 | 508.33 | 508.33 | 508.33 | 0.08% | 3,411 |
| Sep 22, 2025 | 507.93 | 508.27 | 505.74 | 507.90 | 507.90 | 0.22% | 3,180 |
| Sep 19, 2025 | 506.30 | 507.82 | 505.86 | 506.79 | 506.79 | 0.08% | 320 |
| Sep 18, 2025 | 504.39 | 507.16 | 504.39 | 506.40 | 506.40 | 1.02% | 744 |
| Sep 17, 2025 | 501.58 | 502.01 | 500.89 | 501.27 | 501.27 | 0.04% | 918 |
| Sep 16, 2025 | 504.80 | 505.25 | 501.00 | 501.09 | 501.09 | -0.75% | 597 |
| Sep 15, 2025 | 504.83 | 505.13 | 503.67 | 504.90 | 504.90 | 0.12% | 665 |
| Sep 12, 2025 | 503.76 | 504.42 | 503.35 | 504.27 | 504.27 | 0.11% | 1,173 |
| Sep 11, 2025 | 502.52 | 503.75 | 501.83 | 503.71 | 503.71 | 0.63% | 426 |
| Sep 10, 2025 | 501.48 | 502.06 | 500.51 | 500.58 | 500.58 | 0.63% | 1,175 |
| Sep 9, 2025 | 496.60 | 498.18 | 496.60 | 497.43 | 497.43 | 0.07% | 601 |
| Sep 8, 2025 | 496.97 | 497.16 | 495.95 | 497.07 | 497.07 | 0.64% | 575 |
| Sep 5, 2025 | 499.41 | 499.41 | 492.65 | 493.90 | 493.90 | -0.57% | 513 |
| Sep 4, 2025 | 495.26 | 496.86 | 495.26 | 496.72 | 496.72 | 0.77% | 924 |
| Sep 3, 2025 | 493.83 | 494.75 | 492.99 | 492.92 | 492.92 | 0.64% | 549 |
| Sep 2, 2025 | 494.50 | 494.59 | 489.77 | 489.77 | 489.77 | -1.07% | 2,003 |
| Sep 1, 2025 | 493.85 | 495.07 | 493.85 | 495.07 | 495.07 | 0.33% | 465 |
| Aug 29, 2025 | 497.80 | 497.80 | 493.45 | 493.45 | 493.45 | -0.78% | 1,451 |
| Aug 28, 2025 | 498.74 | 498.80 | 496.46 | 497.34 | 497.34 | -0.26% | 422 |
| Aug 27, 2025 | 497.84 | 498.89 | 497.84 | 498.64 | 498.64 | 0.71% | 780 |
| Aug 26, 2025 | 495.81 | 496.24 | 495.09 | 495.14 | 495.14 | -0.34% | 5,652 |
| Aug 25, 2025 | 495.98 | 496.86 | 495.70 | 496.83 | 496.83 | -0.04% | 356 |
| Aug 22, 2025 | 493.91 | 497.55 | 493.91 | 497.01 | 497.01 | 0.57% | 1,009 |
| Aug 21, 2025 | 493.38 | 494.25 | 492.33 | 494.19 | 494.19 | 0.35% | 1,034 |
| Aug 20, 2025 | 493.60 | 493.99 | 491.29 | 492.46 | 492.46 | -0.49% | 544 |
| Aug 19, 2025 | 494.85 | 496.14 | 494.67 | 494.89 | 494.89 | -0.06% | 399 |
| Aug 18, 2025 | 495.14 | 495.37 | 494.14 | 495.20 | 495.20 | 0.01% | 385 |