Amundi Pea Monde (MSCI World) UCITS ETF (EPA:DCAM)
France · Delayed Price · Currency is EUR 5.71
+0.03 (0.51%)
Last updated: May 4, 2026, 1:44 PM CET
EPA:DCAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 5.47 | 5.49 | 5.45 | 5.47 | 5.47 | -0.35% | 616,406 |
| Mar 10, 2026 | 5.49 | 5.50 | 5.45 | 5.49 | 5.49 | 1.33% | 640,796 |
| Mar 9, 2026 | 5.39 | 5.42 | 5.35 | 5.42 | 5.42 | -0.40% | 1,403,756 |
| Mar 6, 2026 | 5.51 | 5.52 | 5.42 | 5.44 | 5.44 | -1.13% | 811,513 |
| Mar 5, 2026 | 5.53 | 5.55 | 5.49 | 5.50 | 5.50 | -0.60% | 581,151 |
| Mar 4, 2026 | 5.49 | 5.54 | 5.48 | 5.53 | 5.53 | 1.19% | 624,024 |
| Mar 3, 2026 | 5.52 | 5.52 | 5.43 | 5.47 | 5.47 | -1.17% | 1,309,920 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.46 | 5.53 | 5.53 | 0.36% | 1,364,880 |
| Feb 27, 2026 | 5.54 | 5.55 | 5.48 | 5.51 | 5.51 | -0.45% | 872,225 |
| Feb 26, 2026 | 5.56 | 5.57 | 5.51 | 5.54 | 5.54 | -0.22% | 577,694 |
| Feb 25, 2026 | 5.53 | 5.56 | 5.52 | 5.55 | 5.55 | 0.82% | 506,762 |
| Feb 24, 2026 | 5.49 | 5.52 | 5.47 | 5.51 | 5.51 | 0.46% | 654,013 |
| Feb 23, 2026 | 5.51 | 5.54 | 5.47 | 5.48 | 5.48 | -0.89% | 801,808 |
| Feb 20, 2026 | 5.52 | 5.54 | 5.49 | 5.53 | 5.53 | 0.38% | 702,917 |
| Feb 19, 2026 | 5.52 | 5.52 | 5.49 | 5.51 | 5.51 | -0.24% | 512,514 |
| Feb 18, 2026 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 1.21% | 416,120 |