Amundi Pea Monde (MSCI World) UCITS ETF (EPA:DCAM)
France · Delayed Price · Currency is EUR 5.99
-0.01 (-0.20%)
Last updated: May 26, 2026, 3:06 PM CET
EPA:DCAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.55% | 968,379 |
| May 22, 2026 | 5.95 | 5.97 | 5.94 | 5.97 | 5.97 | 1.05% | 643,565 |
| May 21, 2026 | 5.90 | 5.92 | 5.88 | 5.90 | 5.90 | 0.08% | 815,319 |
| May 20, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.96% | 837,405 |
| May 19, 2026 | 5.86 | 5.88 | 5.83 | 5.84 | 5.84 | -0.09% | 804,994 |
| May 18, 2026 | 5.83 | 5.88 | 5.82 | 5.85 | 5.85 | -0.51% | 1,323,818 |
| May 15, 2026 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | -0.83% | 1,226,418 |
| May 14, 2026 | 5.88 | 5.93 | 5.87 | 5.93 | 5.93 | 1.32% | 761,296 |
| May 13, 2026 | 5.85 | 5.86 | 5.82 | 5.85 | 5.85 | 1.07% | 521,021 |
| May 12, 2026 | 5.80 | 5.82 | 5.78 | 5.79 | 5.79 | -0.62% | 1,031,325 |
| May 11, 2026 | 5.80 | 5.82 | 5.79 | 5.82 | 5.82 | 0.34% | 919,123 |
| May 8, 2026 | 5.80 | 5.81 | 5.79 | 5.80 | 5.80 | -0.07% | 2,094,765 |
| May 7, 2026 | 5.83 | 5.84 | 5.80 | 5.81 | 5.81 | - | 1,190,578 |
| May 6, 2026 | 5.77 | 5.81 | 5.76 | 5.81 | 5.81 | 1.18% | 1,131,407 |
| May 5, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.74 | 0.74% | 895,026 |
| May 4, 2026 | 5.73 | 5.74 | 5.69 | 5.70 | 5.70 | 0.23% | 1,545,707 |
| Apr 30, 2026 | 5.65 | 5.70 | 5.65 | 5.68 | 5.68 | 0.60% | 993,920 |
| Apr 29, 2026 | 5.67 | 5.67 | 5.64 | 5.65 | 5.65 | 0.09% | 634,548 |
| Apr 28, 2026 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.34% | 611,009 |
| Apr 27, 2026 | 5.67 | 5.68 | 5.66 | 5.66 | 5.66 | -0.11% | 796,112 |
| Apr 24, 2026 | 5.67 | 5.68 | 5.65 | 5.67 | 5.67 | -0.16% | 904,641 |
| Apr 23, 2026 | 5.65 | 5.68 | 5.64 | 5.68 | 5.68 | 0.30% | 424,813 |
| Apr 22, 2026 | 5.66 | 5.67 | 5.64 | 5.66 | 5.66 | 0.43% | 493,442 |
| Apr 21, 2026 | 5.66 | 5.68 | 5.63 | 5.64 | 5.64 | -0.12% | 581,303 |
| Apr 20, 2026 | 5.64 | 5.66 | 5.63 | 5.65 | 5.65 | -0.34% | 831,835 |
| Apr 17, 2026 | 5.60 | 5.66 | 5.60 | 5.66 | 5.66 | 1.14% | 653,184 |
| Apr 16, 2026 | 5.60 | 5.61 | 5.58 | 5.60 | 5.60 | 0.63% | 501,883 |
| Apr 15, 2026 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 0.36% | 522,508 |
| Apr 14, 2026 | 5.51 | 5.55 | 5.50 | 5.55 | 5.55 | 0.84% | 559,648 |
| Apr 13, 2026 | 5.45 | 5.50 | 5.44 | 5.50 | 5.50 | 0.26% | 751,304 |
| Apr 10, 2026 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 0.27% | 697,952 |
| Apr 9, 2026 | 5.47 | 5.47 | 5.45 | 5.47 | 5.47 | 0.09% | 548,622 |
| Apr 8, 2026 | 5.48 | 5.49 | 5.44 | 5.47 | 5.47 | 2.59% | 993,367 |
| Apr 7, 2026 | 5.53 | 5.53 | 5.31 | 5.33 | 5.33 | -0.60% | 1,327,956 |
| Apr 2, 2026 | 5.30 | 5.38 | 5.28 | 5.36 | 5.36 | 0.04% | 1,004,116 |
| Apr 1, 2026 | 5.37 | 5.37 | 5.32 | 5.36 | 5.36 | 1.96% | 1,365,313 |
| Mar 31, 2026 | 5.23 | 5.27 | 5.22 | 5.25 | 5.25 | 0.02% | 829,761 |
| Mar 30, 2026 | 5.22 | 5.26 | 5.20 | 5.25 | 5.25 | 0.65% | 1,015,023 |
| Mar 27, 2026 | 5.29 | 5.29 | 5.21 | 5.22 | 5.22 | -1.38% | 1,114,370 |
| Mar 26, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -1.05% | 923,237 |
| Mar 25, 2026 | 5.35 | 5.36 | 5.32 | 5.35 | 5.35 | 0.85% | 716,495 |
| Mar 24, 2026 | 5.31 | 5.32 | 5.27 | 5.30 | 5.30 | - | 505,462 |
| Mar 23, 2026 | 5.22 | 5.45 | 5.20 | 5.30 | 5.30 | 0.40% | 1,306,393 |
| Mar 20, 2026 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -1.01% | 973,938 |
| Mar 19, 2026 | 5.39 | 5.48 | 5.33 | 5.34 | 5.34 | -1.66% | 1,258,145 |
| Mar 18, 2026 | 5.49 | 5.49 | 5.42 | 5.43 | 5.43 | -0.64% | 501,189 |
| Mar 17, 2026 | 5.44 | 5.48 | 5.42 | 5.46 | 5.46 | 0.26% | 381,304 |
| Mar 16, 2026 | 5.45 | 5.47 | 5.42 | 5.45 | 5.45 | 0.26% | 559,837 |
| Mar 13, 2026 | 5.43 | 5.48 | 5.42 | 5.43 | 5.43 | -0.20% | 451,758 |
| Mar 12, 2026 | 5.47 | 5.47 | 5.42 | 5.44 | 5.44 | -0.48% | 466,409 |