Amundi Pea Monde (MSCI World) UCITS ETF (EPA:DCAM)
France · Delayed Price · Currency is EUR 6.28
+0.03 (0.53%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:DCAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.27 | 6.29 | 6.26 | 6.28 | 6.28 | 0.53% | 545,435 |
| Sep 21, 2026 | 6.21 | 6.24 | 6.21 | 6.24 | 6.24 | 1.27% | 689,657 |
| Sep 18, 2026 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | -0.23% | 882,923 |
| Sep 17, 2026 | 6.17 | 6.19 | 6.16 | 6.18 | 6.18 | 0.68% | 463,081 |
| Sep 16, 2026 | 6.13 | 6.14 | 6.11 | 6.14 | 6.14 | 0.51% | 688,863 |
| Sep 15, 2026 | 6.12 | 6.13 | 6.09 | 6.11 | 6.11 | -0.47% | 775,272 |
| Sep 14, 2026 | 6.12 | 6.14 | 6.11 | 6.13 | 6.13 | -0.21% | 1,040,676 |
| Sep 11, 2026 | 6.11 | 6.16 | 6.11 | 6.15 | 6.15 | 0.94% | 653,007 |
| Sep 10, 2026 | 6.13 | 6.13 | 6.08 | 6.09 | 6.09 | -0.47% | 1,083,763 |
| Sep 9, 2026 | 6.16 | 6.16 | 6.11 | 6.12 | 6.12 | -0.84% | 986,494 |
| Sep 8, 2026 | 6.18 | 6.19 | 6.16 | 6.17 | 6.17 | -0.13% | 783,460 |
| Sep 7, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.06% | 1,479,401 |
| Sep 4, 2026 | 6.20 | 6.21 | 6.18 | 6.18 | 6.18 | -0.27% | 651,333 |
| Sep 3, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.71% | 799,035 |
| Sep 2, 2026 | 6.14 | 6.16 | 6.11 | 6.16 | 6.16 | 0.24% | 1,010,234 |
| Sep 1, 2026 | 6.17 | 6.18 | 6.13 | 6.14 | 6.14 | -0.18% | 1,364,380 |
| Aug 31, 2026 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | -1.13% | 1,486,992 |
| Aug 28, 2026 | 6.19 | 6.23 | 6.18 | 6.22 | 6.22 | 0.92% | 809,928 |
| Aug 27, 2026 | 6.17 | 6.18 | 6.15 | 6.17 | 6.17 | 0.34% | 866,378 |
| Aug 26, 2026 | 6.15 | 6.17 | 6.14 | 6.14 | 6.14 | 0.15% | 723,233 |
| Aug 25, 2026 | 6.15 | 6.16 | 6.13 | 6.14 | 6.14 | 0.23% | 930,845 |
| Aug 24, 2026 | 6.12 | 6.14 | 6.11 | 6.12 | 6.12 | -0.24% | 1,217,285 |
| Aug 21, 2026 | 6.11 | 6.14 | 6.11 | 6.14 | 6.14 | 0.21% | 711,269 |
| Aug 20, 2026 | 6.15 | 6.15 | 6.10 | 6.12 | 6.12 | -0.67% | 949,319 |
| Aug 19, 2026 | 6.17 | 6.19 | 6.15 | 6.16 | 6.16 | -0.31% | 814,459 |
| Aug 18, 2026 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | -0.99% | 895,067 |
| Aug 17, 2026 | 6.26 | 6.26 | 6.24 | 6.25 | 6.25 | -0.16% | 1,084,165 |
| Aug 14, 2026 | 6.29 | 6.29 | 6.25 | 6.26 | 6.26 | -0.32% | 844,609 |
| Aug 13, 2026 | 6.27 | 6.30 | 6.27 | 6.28 | 6.28 | 0.45% | 647,681 |
| Aug 12, 2026 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 0.02% | 779,962 |
| Aug 11, 2026 | 6.25 | 6.27 | 6.25 | 6.25 | 6.25 | -0.02% | 786,612 |
| Aug 10, 2026 | 6.25 | 6.26 | 6.24 | 6.25 | 6.25 | 0.10% | 1,262,366 |
| Aug 7, 2026 | 6.23 | 6.25 | 6.22 | 6.24 | 6.24 | 0.35% | 693,154 |
| Aug 6, 2026 | 6.22 | 6.24 | 6.21 | 6.22 | 6.22 | -0.11% | 794,470 |
| Aug 5, 2026 | 6.25 | 6.26 | 6.22 | 6.23 | 6.23 | 0.37% | 1,196,206 |
| Aug 4, 2026 | 6.16 | 6.20 | 6.14 | 6.20 | 6.20 | 1.34% | 796,887 |
| Aug 3, 2026 | 6.09 | 6.12 | 6.07 | 6.12 | 6.12 | 1.53% | 1,300,998 |
| Jul 31, 2026 | 6.06 | 6.08 | 6.02 | 6.03 | 6.03 | 0.43% | 714,008 |
| Jul 30, 2026 | 6.00 | 6.03 | 5.98 | 6.00 | 6.00 | -0.55% | 1,320,120 |
| Jul 29, 2026 | 6.09 | 6.09 | 6.02 | 6.04 | 6.04 | -0.66% | 734,377 |
| Jul 28, 2026 | 6.06 | 6.08 | 6.05 | 6.08 | 6.08 | 0.35% | 692,527 |
| Jul 27, 2026 | 6.11 | 6.12 | 6.06 | 6.06 | 6.06 | -0.43% | 985,224 |
| Jul 24, 2026 | 6.05 | 6.08 | 6.04 | 6.08 | 6.08 | 0.66% | 511,205 |
| Jul 23, 2026 | 6.09 | 6.10 | 6.03 | 6.04 | 6.04 | -1.27% | 742,155 |
| Jul 22, 2026 | 6.09 | 6.12 | 6.08 | 6.12 | 6.12 | 0.26% | 507,042 |
| Jul 21, 2026 | 6.08 | 6.10 | 6.07 | 6.10 | 6.10 | 0.39% | 446,900 |
| Jul 20, 2026 | 6.06 | 6.10 | 6.05 | 6.08 | 6.08 | 0.26% | 817,694 |
| Jul 17, 2026 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | -1.08% | 1,148,694 |
| Jul 16, 2026 | 6.12 | 6.13 | 6.09 | 6.13 | 6.13 | -0.05% | 704,723 |
| Jul 15, 2026 | 6.14 | 6.15 | 6.12 | 6.13 | 6.13 | 0.23% | 618,842 |