Amundi Pea Monde (MSCI World) UCITS ETF (EPA:DCAM)
France · Delayed Price · Currency is EUR 5.11
+0.03 (0.49%)
At close: Aug 22, 2025, 5:30 PM CET
EPA:DCAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.08 | 5.12 | 5.07 | 5.11 | - | 0.49% | 259,241 |
| Aug 21, 2025 | 5.08 | 5.09 | 5.05 | 5.08 | - | 0.34% | 247,206 |
| Aug 20, 2025 | 5.08 | 5.09 | 5.04 | 5.07 | - | -0.59% | 380,489 |
| Aug 19, 2025 | 5.09 | 5.11 | 5.08 | 5.10 | - | 0.06% | 251,964 |
| Aug 18, 2025 | 5.09 | 5.10 | 5.08 | 5.09 | - | 0.20% | 309,371 |
| Aug 15, 2025 | 5.12 | 5.12 | 5.08 | 5.08 | - | -0.31% | 207,155 |
| Aug 14, 2025 | 5.09 | 5.11 | 5.08 | 5.10 | - | 0.49% | 210,205 |
| Aug 13, 2025 | 5.08 | 5.09 | 5.07 | 5.07 | - | 0.18% | 314,128 |
| Aug 12, 2025 | 5.06 | 5.10 | 5.05 | 5.06 | - | - | 270,848 |
| Aug 11, 2025 | 5.06 | 5.07 | 5.05 | 5.06 | - | 0.58% | 517,995 |
| Aug 8, 2025 | 5.03 | 5.05 | 5.02 | 5.04 | - | 0.34% | 249,102 |
| Aug 7, 2025 | 5.01 | 5.05 | 5.01 | 5.02 | - | 0.20% | 269,620 |
| Aug 6, 2025 | 5.03 | 5.06 | 4.99 | 5.01 | - | 0.18% | 315,852 |
| Aug 5, 2025 | 5.04 | 5.05 | 5.00 | 5.00 | - | -0.18% | 403,381 |
| Aug 4, 2025 | 4.97 | 5.01 | 4.97 | 5.01 | - | 1.17% | 625,484 |
| Aug 1, 2025 | 5.06 | 5.16 | 4.92 | 4.95 | - | -3.00% | 1,313,242 |
| Jul 31, 2025 | 5.14 | 5.15 | 5.09 | 5.10 | - | 0.24% | 382,649 |
| Jul 30, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | - | 0.43% | 422,459 |
| Jul 29, 2025 | 5.09 | 5.10 | 5.07 | 5.07 | - | 0.46% | 472,511 |
| Jul 28, 2025 | 5.04 | 5.05 | 5.04 | 5.05 | - | 0.80% | 648,162 |
| Jul 25, 2025 | 5.00 | 5.01 | 4.99 | 5.01 | - | 0.22% | 264,776 |
| Jul 24, 2025 | 5.00 | 5.04 | 4.98 | 5.00 | - | 0.22% | 318,897 |
| Jul 23, 2025 | 4.98 | 4.99 | 4.97 | 4.98 | - | 0.83% | 234,317 |
| Jul 22, 2025 | 4.96 | 4.97 | 4.94 | 4.94 | - | -0.64% | 331,735 |
| Jul 21, 2025 | 4.99 | 4.99 | 4.97 | 4.98 | - | 0.12% | 520,823 |
| Jul 18, 2025 | 4.99 | 4.99 | 4.96 | 4.97 | - | -0.30% | 210,363 |
| Jul 17, 2025 | 4.98 | 4.99 | 4.96 | 4.98 | - | 1.88% | 166,770 |
| Jul 16, 2025 | 4.93 | 4.97 | 4.89 | 4.89 | - | -1.37% | 210,139 |
| Jul 15, 2025 | 4.96 | 4.97 | 4.95 | 4.96 | - | 0.57% | 171,769 |
| Jul 14, 2025 | 4.92 | 4.93 | 4.91 | 4.93 | - | 0.12% | 199,829 |
| Jul 11, 2025 | 4.95 | 4.95 | 4.91 | 4.93 | - | -0.65% | 283,485 |
| Jul 10, 2025 | 4.92 | 4.96 | 4.92 | 4.96 | - | 0.69% | 282,618 |
| Jul 9, 2025 | 4.90 | 4.94 | 4.90 | 4.92 | - | 0.39% | 266,056 |
| Jul 8, 2025 | 4.90 | 4.92 | 4.89 | 4.91 | - | - | 252,871 |
| Jul 7, 2025 | 4.90 | 4.92 | 4.89 | 4.91 | - | 0.31% | 356,316 |
| Jul 4, 2025 | 4.90 | 4.90 | 4.88 | 4.89 | - | -0.65% | 241,302 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | - | 1.07% | 469,940 |
| Jul 2, 2025 | 4.89 | 4.89 | 4.86 | 4.87 | - | 0.14% | 245,827 |
| Jul 1, 2025 | 4.88 | 4.89 | 4.84 | 4.86 | - | -0.14% | 393,014 |
| Jun 30, 2025 | 4.89 | 4.90 | 4.87 | 4.87 | - | -0.23% | 574,441 |
| Jun 27, 2025 | 4.86 | 4.88 | 4.85 | 4.88 | - | 0.85% | 216,269 |
| Jun 26, 2025 | 4.84 | 4.85 | 4.82 | 4.84 | - | 0.04% | 276,057 |
| Jun 25, 2025 | 4.86 | 4.87 | 4.84 | 4.84 | - | -0.10% | 210,582 |
| Jun 24, 2025 | 4.86 | 4.86 | 4.83 | 4.84 | - | 0.90% | 237,996 |
| Jun 23, 2025 | 4.79 | 4.82 | 4.79 | 4.80 | - | -0.04% | 217,509 |
| Jun 20, 2025 | 4.81 | 4.84 | 4.80 | 4.80 | - | 0.10% | 157,557 |
| Jun 19, 2025 | 4.83 | 4.83 | 4.79 | 4.80 | - | -0.77% | 165,004 |
| Jun 18, 2025 | 4.84 | 4.85 | 4.82 | 4.83 | - | -0.02% | 124,994 |
| Jun 17, 2025 | 4.83 | 4.84 | 4.81 | 4.84 | - | -0.14% | 546,925 |
| Jun 16, 2025 | 4.83 | 4.85 | 4.82 | 4.84 | - | 0.25% | 198,452 |