Amundi MSCI All Country World UCITS ETF (BIT:ACWI)
Italy · Delayed Price · Currency is EUR 519.74
-7.59 (-1.44%)
Last updated: Apr 2, 2026, 2:29 PM CET
BIT:ACWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 520.47 | 527.66 | 519.20 | 526.61 | 526.61 | -0.14% | 832 |
| Apr 1, 2026 | 526.74 | 527.33 | 524.14 | 527.33 | 527.33 | 2.33% | 1,420 |
| Mar 31, 2026 | 514.00 | 516.96 | 514.00 | 515.32 | 515.32 | -0.07% | 620 |
| Mar 30, 2026 | 512.24 | 516.59 | 512.24 | 515.66 | 515.66 | 0.50% | 1,042 |
| Mar 27, 2026 | 519.62 | 519.62 | 512.56 | 513.08 | 513.08 | -1.26% | 303 |
| Mar 26, 2026 | 523.02 | 523.61 | 519.64 | 519.64 | 519.64 | -1.22% | 2,902 |
| Mar 25, 2026 | 525.21 | 526.04 | 523.08 | 526.04 | 526.04 | 0.90% | 4,052 |
| Mar 24, 2026 | 521.67 | 521.79 | 517.01 | 521.33 | 521.33 | 0.02% | 1,937 |
| Mar 23, 2026 | 511.29 | 527.47 | 511.12 | 521.23 | 521.23 | 0.51% | 2,828 |
| Mar 20, 2026 | 526.18 | 526.83 | 518.61 | 518.61 | 518.61 | -1.12% | 2,983 |
| Mar 19, 2026 | 530.39 | 530.39 | 523.71 | 524.48 | 524.48 | -1.78% | 3,102 |
| Mar 18, 2026 | 540.34 | 540.51 | 533.71 | 533.96 | 533.96 | -0.60% | 1,454 |
| Mar 17, 2026 | 534.97 | 539.14 | 534.00 | 537.21 | 537.21 | 0.32% | 719 |
| Mar 16, 2026 | 534.68 | 537.66 | 533.00 | 535.51 | 535.51 | 0.40% | 1,625 |
| Mar 13, 2026 | 532.04 | 536.58 | 532.04 | 533.39 | 533.39 | -0.13% | 608 |
| Mar 12, 2026 | 537.34 | 537.34 | 532.50 | 534.11 | 534.11 | -0.66% | 1,893 |
| Mar 11, 2026 | 537.63 | 539.46 | 536.14 | 537.64 | 537.64 | -0.42% | 6,667 |
| Mar 10, 2026 | 538.83 | 540.48 | 535.50 | 539.93 | 539.93 | 1.52% | 2,307 |
| Mar 9, 2026 | 526.34 | 531.86 | 525.60 | 531.86 | 531.86 | -0.36% | 2,600 |
| Mar 6, 2026 | 541.17 | 541.93 | 532.00 | 533.80 | 533.80 | -1.14% | 28,830 |
| Mar 5, 2026 | 543.10 | 544.85 | 539.93 | 539.93 | 539.93 | -0.66% | 2,286 |
| Mar 4, 2026 | 537.68 | 543.77 | 537.35 | 543.52 | 543.52 | 1.12% | 2,343 |
| Mar 3, 2026 | 541.34 | 541.34 | 532.96 | 537.50 | 537.50 | -1.47% | 3,875 |
| Mar 2, 2026 | 540.28 | 546.55 | 539.16 | 545.54 | 545.54 | 0.06% | 3,896 |
| Feb 27, 2026 | 547.00 | 548.21 | 542.80 | 545.22 | 545.22 | -0.37% | 1,356 |
| Feb 26, 2026 | 549.99 | 550.57 | 544.75 | 547.26 | 547.26 | -0.30% | 1,505 |
| Feb 25, 2026 | 545.97 | 549.45 | 545.97 | 548.92 | 548.92 | 0.84% | 2,189 |
| Feb 24, 2026 | 541.87 | 544.34 | 541.30 | 544.34 | 544.34 | 0.55% | 320 |
| Feb 23, 2026 | 542.61 | 545.06 | 540.93 | 541.36 | 541.36 | -0.72% | 727 |
| Feb 20, 2026 | 544.27 | 545.86 | 541.43 | 545.29 | 545.29 | 0.26% | 941 |
| Feb 19, 2026 | 543.78 | 544.11 | 541.12 | 543.90 | 543.90 | -0.02% | 1,923 |
| Feb 18, 2026 | 540.15 | 544.05 | 540.15 | 544.03 | 544.03 | 1.15% | 1,250 |
| Feb 17, 2026 | 537.16 | 538.28 | 534.60 | 537.84 | 537.84 | 0.10% | 7,545 |
| Feb 16, 2026 | 537.83 | 538.74 | 536.49 | 537.30 | 537.30 | 0.01% | 594 |
| Feb 13, 2026 | 535.95 | 537.81 | 534.00 | 537.23 | 537.23 | 0.02% | 1,724 |
| Feb 12, 2026 | 544.93 | 545.04 | 537.14 | 537.14 | 537.14 | -1.07% | 1,238 |
| Feb 11, 2026 | 542.25 | 545.87 | 540.39 | 542.97 | 542.97 | 0.20% | 1,109 |
| Feb 10, 2026 | 540.95 | 542.98 | 540.68 | 541.90 | 541.90 | 0.18% | 1,663 |
| Feb 9, 2026 | 539.71 | 541.18 | 536.30 | 540.95 | 540.95 | 0.54% | 2,529 |
| Feb 6, 2026 | 530.29 | 538.03 | 530.29 | 538.03 | 538.03 | 0.98% | 3,215 |
| Feb 5, 2026 | 536.97 | 537.42 | 530.00 | 532.81 | 532.81 | -0.90% | 1,960 |
| Feb 4, 2026 | 539.13 | 541.02 | 537.63 | 537.63 | 537.63 | -0.31% | 960 |
| Feb 3, 2026 | 543.67 | 543.99 | 539.31 | 539.31 | 539.31 | -0.32% | 1,125 |
| Feb 2, 2026 | 530.80 | 541.03 | 530.53 | 541.03 | 541.03 | 1.01% | 2,088 |
| Jan 30, 2026 | 532.29 | 536.74 | 532.15 | 535.62 | 535.62 | 0.60% | 1,231 |
| Jan 29, 2026 | 537.79 | 538.87 | 532.03 | 532.45 | 532.45 | -0.83% | 1,898 |
| Jan 28, 2026 | 537.52 | 537.93 | 536.55 | 536.91 | 536.91 | 0.21% | 1,239 |
| Jan 27, 2026 | 538.33 | 538.67 | 535.40 | 535.76 | 535.76 | -0.06% | 1,679 |
| Jan 26, 2026 | 535.33 | 536.68 | 533.41 | 536.08 | 536.08 | -0.31% | 1,387 |
| Jan 23, 2026 | 539.05 | 539.31 | 537.00 | 537.73 | 537.73 | -0.22% | 372 |