Amundi MSCI World Health Care TR UCITS ETF (EPA:HLTW)
France · Delayed Price · Currency is EUR 430.06
-5.96 (-1.37%)
Sep 15, 2025, 2:30 PM CET
EPA:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 436.86 | 438.64 | 436.02 | 436.02 | 435.50 | -0.47% | 1,454 |
| Sep 11, 2025 | 434.38 | 438.10 | 433.86 | 438.10 | 438.10 | 1.27% | 752 |
| Sep 10, 2025 | 436.68 | 437.11 | 432.00 | 432.59 | 432.59 | -0.74% | 1,709 |
| Sep 9, 2025 | 432.99 | 435.82 | 432.70 | 435.82 | 435.82 | 0.68% | 1,205 |
| Sep 8, 2025 | 434.40 | 434.69 | 430.41 | 432.89 | 432.89 | -0.36% | 426 |
| Sep 5, 2025 | 435.06 | 435.75 | 433.52 | 434.46 | 434.46 | -0.26% | 772 |
| Sep 4, 2025 | 434.30 | 435.59 | 432.90 | 435.59 | 435.59 | 0.62% | 811 |
| Sep 3, 2025 | 434.16 | 435.43 | 432.90 | 432.90 | 432.90 | 0.18% | 477 |
| Sep 2, 2025 | 432.38 | 434.35 | 431.33 | 432.11 | 432.11 | -0.19% | 358 |
| Sep 1, 2025 | 433.28 | 433.28 | 431.88 | 432.95 | 432.95 | 0.68% | 303 |
| Aug 29, 2025 | 431.84 | 432.62 | 429.83 | 430.01 | 430.01 | -0.14% | 166 |
| Aug 28, 2025 | 434.99 | 435.11 | 429.99 | 430.60 | 430.60 | -1.06% | 204 |
| Aug 27, 2025 | 434.16 | 436.97 | 434.16 | 435.22 | 435.22 | 0.81% | 444 |
| Aug 26, 2025 | 431.73 | 433.00 | 431.20 | 431.72 | 431.72 | -0.09% | 303 |
| Aug 25, 2025 | 434.77 | 435.50 | 431.98 | 432.10 | 432.10 | -0.72% | 984 |
| Aug 22, 2025 | 436.45 | 439.30 | 435.00 | 435.23 | 435.23 | -0.78% | 373 |
| Aug 21, 2025 | 435.77 | 438.64 | 433.72 | 438.64 | 438.64 | 1.10% | 1,495 |
| Aug 20, 2025 | 432.77 | 436.20 | 432.03 | 433.88 | 433.88 | 0.30% | 302 |
| Aug 19, 2025 | 430.27 | 433.24 | 429.09 | 432.59 | 432.59 | -0.03% | 401 |
| Aug 18, 2025 | 430.00 | 432.80 | 427.98 | 432.73 | 432.73 | 1.39% | 905 |
| Aug 15, 2025 | 426.99 | 427.44 | 426.00 | 426.80 | 426.80 | 0.91% | 94 |
| Aug 14, 2025 | 421.28 | 422.97 | 421.03 | 422.97 | 422.97 | 1.01% | 479 |
| Aug 13, 2025 | 415.12 | 419.20 | 415.12 | 418.73 | 418.73 | 1.10% | 358 |
| Aug 12, 2025 | 415.99 | 415.99 | 413.46 | 414.18 | 414.18 | -0.30% | 365 |
| Aug 11, 2025 | 413.75 | 416.30 | 413.75 | 415.44 | 415.44 | 1.17% | 208 |
| Aug 8, 2025 | 411.15 | 412.81 | 410.62 | 410.62 | 410.62 | 0.68% | 591 |
| Aug 7, 2025 | 411.56 | 413.89 | 407.84 | 407.84 | 407.84 | -1.53% | 1,864 |
| Aug 6, 2025 | 422.02 | 422.02 | 413.70 | 414.16 | 414.16 | -1.44% | 2,072 |
| Aug 5, 2025 | 422.70 | 422.86 | 419.66 | 420.22 | 420.22 | -0.01% | 1,057 |
| Aug 4, 2025 | 416.19 | 420.51 | 416.19 | 420.27 | 420.27 | 1.23% | 1,341 |
| Aug 1, 2025 | 417.11 | 418.51 | 413.50 | 415.15 | 415.15 | -2.54% | 1,701 |
| Jul 31, 2025 | 428.34 | 429.64 | 425.97 | 425.97 | 425.97 | -0.83% | 883 |
| Jul 30, 2025 | 427.70 | 431.09 | 426.79 | 429.54 | 429.54 | 0.28% | 630 |
| Jul 29, 2025 | 431.99 | 432.34 | 426.04 | 428.33 | 428.33 | -0.60% | 937 |
| Jul 28, 2025 | 430.81 | 431.99 | 429.64 | 430.93 | 430.93 | 0.86% | 1,820 |
| Jul 25, 2025 | 427.57 | 428.57 | 427.24 | 427.24 | 427.24 | 0.09% | 293 |
| Jul 24, 2025 | 427.44 | 428.47 | 426.86 | 426.86 | 426.86 | 0.43% | 523 |
| Jul 23, 2025 | 420.10 | 426.16 | 420.10 | 425.05 | 425.05 | 1.94% | 290 |
| Jul 22, 2025 | 414.47 | 418.00 | 412.48 | 416.96 | 416.96 | 0.48% | 485 |
| Jul 21, 2025 | 417.89 | 417.89 | 414.52 | 414.96 | 414.96 | -0.82% | 3,269 |
| Jul 18, 2025 | 420.87 | 420.87 | 417.90 | 418.39 | 418.39 | -0.94% | 299 |
| Jul 17, 2025 | 424.00 | 424.42 | 421.56 | 422.35 | 422.35 | 0.66% | 414 |
| Jul 16, 2025 | 419.25 | 425.10 | 419.01 | 419.56 | 419.56 | -0.34% | 706 |
| Jul 15, 2025 | 424.75 | 425.92 | 420.68 | 421.01 | 421.01 | -0.71% | 507 |
| Jul 14, 2025 | 423.46 | 424.68 | 422.70 | 424.02 | 424.02 | 0.41% | 936 |
| Jul 11, 2025 | 428.22 | 428.22 | 422.29 | 422.29 | 422.29 | -1.92% | 186 |
| Jul 10, 2025 | 424.44 | 432.52 | 424.44 | 430.55 | 430.55 | 1.68% | 420 |
| Jul 9, 2025 | 423.41 | 424.40 | 422.70 | 423.43 | 423.43 | -0.31% | 438 |
| Jul 8, 2025 | 420.60 | 426.24 | 419.85 | 424.76 | 424.76 | 0.89% | 411 |
| Jul 7, 2025 | 423.55 | 424.16 | 421.01 | 421.03 | 421.03 | -0.34% | 1,052 |