SSgA SPDR MSCI All Country World UCITS ETF (EPA:ACWE)
France · Delayed Price · Currency is EUR 231.31
-0.39 (-0.17%)
Last updated: Aug 29, 2025, 11:35 AM CET
EPA:ACWE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 232.02 | 232.02 | 231.52 | 231.52 | - | -0.08% | 13 |
| Aug 28, 2025 | 232.34 | 232.58 | 231.56 | 231.70 | - | -0.30% | 1,383 |
| Aug 27, 2025 | 232.25 | 232.63 | 232.10 | 232.40 | - | 0.72% | 1,904 |
| Aug 26, 2025 | 231.21 | 231.23 | 230.70 | 230.74 | - | -0.29% | 608 |
| Aug 25, 2025 | 230.85 | 231.41 | 230.85 | 231.41 | - | 0.03% | 1,059 |
| Aug 22, 2025 | 230.07 | 231.95 | 230.07 | 231.34 | - | 0.62% | 1,538 |
| Aug 21, 2025 | 230.24 | 230.24 | 228.90 | 229.91 | - | 0.33% | 2,762 |
| Aug 20, 2025 | 229.96 | 230.08 | 228.55 | 229.15 | - | -0.53% | 236 |
| Aug 19, 2025 | 230.57 | 230.86 | 230.20 | 230.38 | - | -0.06% | 834 |
| Aug 18, 2025 | 230.52 | 230.66 | 230.22 | 230.52 | - | 0.22% | 55 |
| Aug 15, 2025 | 231.74 | 231.74 | 229.94 | 230.02 | - | -0.28% | 533 |
| Aug 14, 2025 | 230.36 | 231.01 | 229.87 | 230.65 | - | 0.34% | 312 |
| Aug 13, 2025 | 230.07 | 230.80 | 229.73 | 229.87 | - | 0.23% | 6,415 |
| Aug 12, 2025 | 229.21 | 229.49 | 228.87 | 229.34 | - | 0.05% | 1,710 |
| Aug 11, 2025 | 229.01 | 229.40 | 228.51 | 229.23 | - | 0.58% | 2,072 |
| Aug 8, 2025 | 227.62 | 228.29 | 227.62 | 227.91 | - | 0.22% | 840 |
| Aug 7, 2025 | 227.08 | 228.70 | 227.00 | 227.42 | - | 0.31% | 711 |
| Aug 6, 2025 | 227.43 | 227.43 | 225.85 | 226.70 | - | 0.11% | 3,026 |
| Aug 5, 2025 | 228.23 | 228.45 | 226.46 | 226.46 | - | -0.10% | 891 |
| Aug 4, 2025 | 224.96 | 226.73 | 224.96 | 226.69 | - | 1.12% | 426 |
| Aug 1, 2025 | 228.78 | 228.82 | 223.44 | 224.18 | - | -2.87% | 1,806 |
| Jul 31, 2025 | 232.06 | 232.47 | 230.65 | 230.80 | - | 0.22% | 965 |
| Jul 30, 2025 | 229.37 | 230.77 | 229.00 | 230.30 | - | 0.41% | 1,165 |
| Jul 29, 2025 | 229.95 | 230.40 | 229.37 | 229.37 | - | 0.55% | 1,063 |
| Jul 28, 2025 | 228.10 | 228.53 | 227.90 | 228.10 | - | 0.69% | 1,996 |
| Jul 25, 2025 | 226.08 | 226.66 | 225.90 | 226.53 | - | 0.12% | 2,589 |
| Jul 24, 2025 | 226.47 | 226.82 | 226.27 | 226.27 | - | 0.29% | 1,054 |
| Jul 23, 2025 | 225.38 | 225.94 | 225.32 | 225.61 | - | 0.82% | 984 |
| Jul 22, 2025 | 224.58 | 224.60 | 223.78 | 223.78 | - | -0.65% | 141 |
| Jul 21, 2025 | 225.66 | 225.80 | 225.25 | 225.25 | - | 0.09% | 224 |
| Jul 18, 2025 | 226.07 | 226.07 | 225.04 | 225.04 | - | -0.30% | 509 |
| Jul 17, 2025 | 225.36 | 225.73 | 224.81 | 225.73 | - | 1.87% | 562 |
| Jul 16, 2025 | 223.21 | 224.47 | 221.58 | 221.58 | - | -1.31% | 2,132 |
| Jul 15, 2025 | 224.24 | 224.70 | 224.19 | 224.52 | - | 0.66% | 648 |
| Jul 14, 2025 | 222.31 | 223.06 | 222.12 | 223.06 | - | 0.14% | 2,446 |
| Jul 11, 2025 | 223.67 | 223.67 | 222.36 | 222.74 | - | -0.59% | 607 |
| Jul 10, 2025 | 222.58 | 224.07 | 222.58 | 224.07 | - | 0.65% | 2,583 |
| Jul 9, 2025 | 221.76 | 223.30 | 221.58 | 222.61 | - | 0.32% | 1,690 |
| Jul 8, 2025 | 221.61 | 222.35 | 221.41 | 221.89 | - | - | 1,233 |
| Jul 7, 2025 | 221.59 | 222.65 | 221.38 | 221.89 | - | 0.36% | 999 |
| Jul 4, 2025 | 221.66 | 221.66 | 220.88 | 221.08 | - | -0.78% | 555 |
| Jul 3, 2025 | 221.12 | 222.82 | 220.85 | 222.82 | - | 1.03% | 190 |
| Jul 2, 2025 | 220.94 | 220.99 | 219.99 | 220.55 | - | 0.18% | 675 |
| Jul 1, 2025 | 220.53 | 220.53 | 219.46 | 220.15 | - | -0.07% | 1,218 |
| Jun 30, 2025 | 221.03 | 221.18 | 220.20 | 220.31 | - | -0.23% | 380 |
| Jun 27, 2025 | 220.16 | 220.82 | 220.00 | 220.82 | - | 0.70% | 1,336 |
| Jun 26, 2025 | 218.89 | 219.28 | 218.40 | 219.28 | - | 0.09% | 1,593 |
| Jun 25, 2025 | 220.08 | 220.25 | 219.08 | 219.08 | - | -0.05% | 665 |
| Jun 24, 2025 | 219.70 | 219.70 | 219.00 | 219.20 | - | 1.03% | 2,587 |
| Jun 23, 2025 | 216.70 | 217.89 | 216.70 | 216.96 | - | -0.05% | 468 |