Amundi MSCI World UCITS ETF (EPA:MWRD)
France · Delayed Price · Currency is EUR 134.28
+0.06 (0.04%)
At close: Sep 19, 2025
EPA:MWRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 133.92 | 134.57 | 133.92 | 134.28 | 134.28 | 0.04% | 5,442 |
| Sep 18, 2025 | 133.63 | 134.33 | 133.49 | 134.22 | 134.22 | 1.17% | 2,531 |
| Sep 17, 2025 | 132.75 | 132.90 | 132.57 | 132.67 | 132.67 | -0.07% | 12,135 |
| Sep 16, 2025 | 133.78 | 133.91 | 132.75 | 132.77 | 132.77 | -0.84% | 4,561 |
| Sep 15, 2025 | 133.87 | 134.05 | 133.60 | 133.90 | 133.90 | 0.14% | 3,385 |
| Sep 12, 2025 | 133.63 | 133.92 | 133.47 | 133.70 | 133.70 | 0.03% | 24,064 |
| Sep 11, 2025 | 133.30 | 133.68 | 132.97 | 133.66 | 133.66 | 0.65% | 5,527 |
| Sep 10, 2025 | 133.19 | 133.30 | 132.80 | 132.80 | 132.80 | 0.52% | 9,178 |
| Sep 9, 2025 | 132.00 | 132.25 | 131.90 | 132.12 | 132.12 | -0.01% | 1,737 |
| Sep 8, 2025 | 132.05 | 132.22 | 131.79 | 132.13 | 132.13 | 0.66% | 3,128 |
| Sep 5, 2025 | 132.86 | 132.86 | 130.95 | 131.26 | 131.26 | -0.75% | 3,988 |
| Sep 4, 2025 | 131.66 | 132.31 | 131.66 | 132.25 | 132.25 | 0.87% | 9,679 |
| Sep 3, 2025 | 131.30 | 131.62 | 131.11 | 131.11 | 131.11 | 0.65% | 14,193 |
| Sep 2, 2025 | 131.49 | 131.55 | 130.27 | 130.27 | 130.27 | -1.06% | 6,475 |
| Sep 1, 2025 | 131.36 | 131.66 | 131.34 | 131.66 | 131.66 | 0.22% | 2,975 |
| Aug 29, 2025 | 132.49 | 132.50 | 131.26 | 131.37 | 131.37 | -0.69% | 2,893 |
| Aug 28, 2025 | 132.69 | 132.90 | 132.12 | 132.29 | 132.29 | -0.25% | 2,692 |
| Aug 27, 2025 | 132.48 | 132.82 | 132.44 | 132.62 | 132.62 | 0.74% | 5,754 |
| Aug 26, 2025 | 131.79 | 131.88 | 131.56 | 131.65 | 131.65 | -0.20% | 9,035 |
| Aug 25, 2025 | 131.68 | 131.92 | 131.59 | 131.92 | 131.92 | -0.10% | 7,087 |
| Aug 22, 2025 | 131.16 | 132.06 | 131.16 | 132.05 | 132.05 | 0.54% | 2,475 |
| Aug 21, 2025 | 131.37 | 131.37 | 130.59 | 131.34 | 131.34 | 0.37% | 14,240 |
| Aug 20, 2025 | 131.22 | 131.36 | 130.19 | 130.86 | 130.86 | -0.56% | 6,584 |
| Aug 19, 2025 | 131.53 | 131.89 | 131.42 | 131.59 | 131.59 | -0.01% | 2,491 |
| Aug 18, 2025 | 131.51 | 131.69 | 131.26 | 131.60 | 131.60 | 0.17% | 18,115 |
| Aug 15, 2025 | 132.24 | 132.24 | 131.00 | 131.38 | 131.38 | -0.26% | 16,213 |
| Aug 14, 2025 | 131.43 | 131.86 | 131.31 | 131.72 | 131.72 | 0.49% | 2,596 |
| Aug 13, 2025 | 131.24 | 131.45 | 131.05 | 131.08 | 131.08 | 0.13% | 2,411 |
| Aug 12, 2025 | 130.76 | 131.00 | 130.50 | 130.91 | 130.91 | 0.03% | 7,127 |
| Aug 11, 2025 | 130.63 | 130.92 | 130.37 | 130.87 | 130.87 | 0.62% | 8,011 |
| Aug 8, 2025 | 129.89 | 130.39 | 129.84 | 130.07 | 130.07 | 0.28% | 1,606 |
| Aug 7, 2025 | 129.51 | 130.44 | 129.50 | 129.71 | 129.71 | 0.22% | 3,549 |
| Aug 6, 2025 | 129.79 | 129.86 | 128.81 | 129.42 | 129.42 | 0.21% | 2,973 |
| Aug 5, 2025 | 130.26 | 130.84 | 129.15 | 129.15 | 129.15 | -0.15% | 4,325 |
| Aug 4, 2025 | 128.27 | 129.42 | 128.27 | 129.35 | 129.35 | 1.14% | 2,039 |
| Aug 1, 2025 | 130.62 | 130.62 | 127.40 | 127.90 | 127.90 | -2.96% | 7,924 |
| Jul 31, 2025 | 132.58 | 132.98 | 131.50 | 131.80 | 131.80 | 0.23% | 5,996 |
| Jul 30, 2025 | 130.85 | 131.75 | 130.72 | 131.50 | 131.50 | 0.44% | 4,299 |
| Jul 29, 2025 | 131.27 | 131.51 | 130.93 | 130.93 | 130.93 | 0.39% | 3,479 |
| Jul 28, 2025 | 130.17 | 130.52 | 130.08 | 130.41 | 130.41 | 0.87% | 4,564 |
| Jul 25, 2025 | 129.05 | 129.39 | 128.87 | 129.29 | 129.29 | 0.19% | 9,545 |
| Jul 24, 2025 | 129.08 | 129.31 | 128.80 | 129.05 | 129.05 | 0.21% | 7,068 |
| Jul 23, 2025 | 128.46 | 128.90 | 128.44 | 128.78 | 128.78 | 0.85% | 6,905 |
| Jul 22, 2025 | 128.10 | 128.23 | 127.69 | 127.69 | 127.69 | -0.64% | 5,599 |
| Jul 21, 2025 | 128.67 | 128.80 | 128.36 | 128.52 | 128.52 | 0.11% | 14,993 |
| Jul 18, 2025 | 128.97 | 128.97 | 128.38 | 128.38 | 128.38 | -0.31% | 1,836 |
| Jul 17, 2025 | 128.54 | 128.78 | 128.17 | 128.78 | 128.78 | 1.94% | 6,028 |
| Jul 16, 2025 | 127.26 | 128.21 | 126.32 | 126.32 | 126.32 | -1.40% | 30,711 |
| Jul 15, 2025 | 127.93 | 128.20 | 127.85 | 128.12 | 128.12 | 0.57% | 6,956 |
| Jul 14, 2025 | 126.91 | 127.42 | 126.70 | 127.40 | 127.40 | 0.12% | 2,011 |