Amundi MSCI World Health Care TR UCITS ETF (EPA:HLTW)
France · Delayed Price · Currency is EUR 453.96
+1.50 (0.33%)
Oct 16, 2025, 4:35 PM CET
EPA:HLTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 452.22 | 453.60 | 450.00 | 452.46 | 452.46 | 0.54% | 243 |
| Oct 14, 2025 | 451.18 | 452.34 | 450.00 | 450.04 | 450.04 | -1.21% | 486 |
| Oct 13, 2025 | 453.88 | 455.55 | 452.87 | 455.55 | 455.55 | 0.12% | 687 |
| Oct 10, 2025 | 459.79 | 460.07 | 455.02 | 455.02 | 455.02 | -1.34% | 1,956 |
| Oct 9, 2025 | 459.11 | 462.09 | 459.11 | 461.20 | 461.20 | 0.19% | 693 |
| Oct 8, 2025 | 456.88 | 460.33 | 456.88 | 460.33 | 460.33 | 0.89% | 1,441 |
| Oct 7, 2025 | 455.66 | 456.67 | 454.57 | 456.26 | 456.26 | -0.08% | 1,017 |
| Oct 6, 2025 | 458.53 | 459.40 | 456.64 | 456.64 | 456.64 | 0.16% | 2,560 |
| Oct 3, 2025 | 452.05 | 458.75 | 451.67 | 455.89 | 455.89 | 1.25% | 986 |
| Oct 2, 2025 | 451.33 | 451.33 | 449.19 | 450.26 | 450.26 | 0.66% | 1,707 |
| Oct 1, 2025 | 435.50 | 447.70 | 435.50 | 447.29 | 447.29 | 3.99% | 1,433 |
| Sep 30, 2025 | 426.36 | 430.13 | 425.50 | 430.13 | 430.13 | 1.02% | 230 |
| Sep 29, 2025 | 425.53 | 426.75 | 423.25 | 425.78 | 425.78 | 0.19% | 639 |
| Sep 26, 2025 | 423.35 | 426.49 | 423.35 | 424.96 | 424.96 | 0.51% | 421 |
| Sep 25, 2025 | 427.90 | 428.59 | 422.79 | 422.79 | 422.79 | -1.59% | 610 |
| Sep 24, 2025 | 429.63 | 430.71 | 428.84 | 429.63 | 429.63 | -0.10% | 804 |
| Sep 23, 2025 | 430.00 | 430.37 | 429.20 | 430.05 | 430.05 | -0.42% | 316 |
| Sep 22, 2025 | 431.74 | 432.09 | 430.00 | 431.88 | 431.88 | 0.21% | 2,251 |
| Sep 19, 2025 | 430.68 | 433.09 | 430.68 | 430.96 | 430.96 | 0.20% | 757 |
| Sep 18, 2025 | 428.85 | 431.43 | 428.43 | 430.11 | 430.11 | 0.22% | 579 |
| Sep 17, 2025 | 426.00 | 429.18 | 426.00 | 429.18 | 429.18 | 0.58% | 428 |
| Sep 16, 2025 | 428.84 | 431.75 | 426.04 | 426.72 | 426.72 | -0.64% | 839 |
| Sep 15, 2025 | 434.29 | 434.54 | 429.34 | 429.45 | 429.45 | -1.39% | 1,406 |
| Sep 12, 2025 | 437.83 | 438.77 | 435.50 | 435.50 | 435.50 | -0.59% | 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 |