Amundi MSCI World (EPA:CW8)
France · Delayed Price · Currency is EUR 570.63
-3.92 (-0.68%)
Sep 5, 2025, 5:35 PM CET
EPA:CW8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 576.22 | 576.27 | 569.88 | 570.38 | 570.38 | -0.71% | 5,631 |
| Sep 4, 2025 | 572.08 | 574.56 | 572.08 | 574.44 | 574.44 | 0.82% | 5,327 |
| Sep 3, 2025 | 570.46 | 571.47 | 569.74 | 569.74 | 569.74 | 0.65% | 7,257 |
| Sep 2, 2025 | 571.47 | 571.81 | 566.08 | 566.08 | 566.08 | -1.12% | 6,526 |
| Sep 1, 2025 | 571.04 | 572.50 | 570.76 | 572.50 | 572.50 | 0.26% | 6,901 |
| Aug 29, 2025 | 575.83 | 575.83 | 570.70 | 571.03 | 571.03 | -0.68% | 4,309 |
| Aug 28, 2025 | 576.60 | 577.15 | 574.04 | 574.92 | 574.92 | -0.28% | 4,537 |
| Aug 27, 2025 | 575.93 | 576.66 | 575.55 | 576.56 | 576.56 | 0.81% | 5,128 |
| Aug 26, 2025 | 572.08 | 572.61 | 571.45 | 571.92 | 571.92 | -0.26% | 5,951 |
| Aug 25, 2025 | 572.23 | 573.43 | 571.75 | 573.43 | 573.43 | -0.09% | 6,487 |
| Aug 22, 2025 | 570.13 | 574.74 | 570.13 | 573.97 | 573.97 | 0.66% | 5,136 |
| Aug 21, 2025 | 570.14 | 570.22 | 568.43 | 570.21 | 570.21 | 0.32% | 3,373 |
| Aug 20, 2025 | 570.19 | 570.77 | 565.74 | 568.38 | 568.38 | -0.55% | 5,938 |
| Aug 19, 2025 | 571.50 | 572.60 | 570.97 | 571.55 | 571.55 | -0.05% | 6,173 |
| Aug 18, 2025 | 571.41 | 571.99 | 570.88 | 571.84 | 571.84 | 0.15% | 6,282 |
| Aug 15, 2025 | 574.93 | 574.98 | 570.50 | 571.00 | 571.00 | -0.23% | 4,045 |
| Aug 14, 2025 | 571.37 | 573.15 | 570.81 | 572.32 | 572.32 | 0.46% | 4,819 |
| Aug 13, 2025 | 569.86 | 571.70 | 569.72 | 569.72 | 569.72 | 0.19% | 4,085 |
| Aug 12, 2025 | 568.00 | 569.53 | 567.11 | 568.62 | 568.62 | - | 4,950 |
| Aug 11, 2025 | 567.69 | 568.96 | 566.91 | 568.64 | 568.64 | 0.57% | 4,930 |
| Aug 8, 2025 | 564.73 | 566.71 | 564.32 | 565.39 | 565.39 | 0.29% | 3,678 |
| Aug 7, 2025 | 562.88 | 567.00 | 562.88 | 563.78 | 563.78 | 0.27% | 4,304 |
| Aug 6, 2025 | 564.14 | 564.43 | 561.01 | 562.28 | 562.28 | 0.19% | 4,188 |
| Aug 5, 2025 | 566.01 | 566.51 | 561.20 | 561.20 | 561.20 | -0.24% | 5,679 |
| Aug 4, 2025 | 558.10 | 562.57 | 558.10 | 562.57 | 562.57 | 1.17% | 10,123 |
| Aug 1, 2025 | 567.83 | 567.83 | 554.11 | 556.04 | 556.04 | -2.96% | 12,668 |
| Jul 31, 2025 | 577.39 | 577.50 | 572.22 | 573.02 | 573.02 | 0.23% | 8,356 |
| Jul 30, 2025 | 568.98 | 572.88 | 568.98 | 571.70 | 571.70 | 0.48% | 6,276 |
| Jul 29, 2025 | 570.73 | 572.05 | 568.99 | 568.99 | 568.99 | 0.45% | 6,715 |
| Jul 28, 2025 | 566.04 | 567.19 | 565.58 | 566.43 | 566.43 | 0.77% | 9,792 |
| Jul 25, 2025 | 560.94 | 562.27 | 560.04 | 562.10 | 562.10 | 0.21% | 3,923 |
| Jul 24, 2025 | 561.32 | 562.08 | 559.77 | 560.91 | 560.91 | 0.19% | 9,183 |
| Jul 23, 2025 | 558.54 | 560.10 | 558.43 | 559.82 | 559.82 | 0.83% | 3,620 |
| Jul 22, 2025 | 557.10 | 557.89 | 555.20 | 555.20 | 555.20 | -0.63% | 15,288 |
| Jul 21, 2025 | 559.72 | 559.90 | 558.34 | 558.71 | 558.71 | 0.07% | 5,263 |
| Jul 18, 2025 | 560.78 | 560.78 | 558.00 | 558.34 | 558.34 | -0.26% | 5,706 |
| Jul 17, 2025 | 558.62 | 559.90 | 557.52 | 559.77 | 559.77 | 1.99% | 5,005 |
| Jul 16, 2025 | 553.16 | 557.01 | 548.86 | 548.86 | 548.86 | -1.46% | 7,037 |
| Jul 15, 2025 | 556.57 | 557.22 | 555.90 | 557.01 | 557.01 | 0.53% | 8,336 |
| Jul 14, 2025 | 551.66 | 554.05 | 551.25 | 554.05 | 554.05 | 0.16% | 5,206 |
| Jul 11, 2025 | 553.66 | 554.00 | 552.04 | 553.19 | 553.19 | -0.60% | 6,685 |
| Jul 10, 2025 | 552.47 | 556.52 | 552.47 | 556.52 | 556.52 | 0.70% | 5,896 |
| Jul 9, 2025 | 550.67 | 554.68 | 550.67 | 552.64 | 552.64 | 0.30% | 4,713 |
| Jul 8, 2025 | 550.15 | 552.23 | 549.84 | 550.99 | 550.99 | 0.03% | 3,654 |
| Jul 7, 2025 | 550.00 | 552.12 | 550.00 | 550.80 | 550.80 | 0.30% | 6,052 |
| Jul 4, 2025 | 550.34 | 550.34 | 548.67 | 549.14 | 549.14 | -0.67% | 5,441 |
| Jul 3, 2025 | 548.44 | 552.84 | 547.98 | 552.84 | 552.84 | 1.03% | 6,082 |
| Jul 2, 2025 | 547.81 | 548.01 | 546.23 | 547.19 | 547.19 | 0.25% | 11,665 |
| Jul 1, 2025 | 546.97 | 546.97 | 544.09 | 545.81 | 545.81 | -0.17% | 8,357 |
| Jun 30, 2025 | 548.47 | 548.59 | 546.36 | 546.73 | 546.73 | -0.16% | 5,937 |