Amundi MSCI World Screened UCITS ETF (EPA:WLSC)
France · Delayed Price · Currency is EUR 5.11
+0.04 (0.71%)
Last updated: Sep 22, 2026, 5:30 PM CET
EPA:WLSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.10 | 5.12 | 5.10 | 5.11 | 5.11 | 0.71% | 166,700 |
| Sep 21, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.08 | 1.44% | 45 |
| Sep 18, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.36% | 5,047 |
| Sep 17, 2026 | 5.00 | 5.03 | 5.00 | 5.02 | 5.02 | 0.86% | 605,826 |
| Sep 16, 2026 | 4.97 | 4.97 | 4.97 | 4.98 | 4.98 | 0.61% | 1,061 |
| Sep 15, 2026 | 4.97 | 4.98 | 4.95 | 4.95 | 4.95 | -0.55% | 4,682 |
| Sep 14, 2026 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | -0.25% | 508,780 |
| Sep 11, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 0.94% | 12,548 |
| Sep 10, 2026 | 4.98 | 4.98 | 4.93 | 4.94 | 4.94 | -0.35% | 314,085 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.97 | 4.96 | 4.96 | -0.96% | 4,411 |
| Sep 8, 2026 | 5.02 | 5.02 | 5.02 | 5.01 | 5.01 | -0.18% | 40 |
| Sep 7, 2026 | 5.04 | 5.04 | 5.03 | 5.02 | 5.02 | -0.12% | 22,979 |
| Sep 4, 2026 | 5.04 | 5.04 | 5.03 | 5.02 | 5.02 | -0.26% | 18,172 |
| Sep 3, 2026 | 4.99 | 5.00 | 4.99 | 5.04 | 5.04 | 0.79% | 70,760 |
| Sep 2, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.28% | 350,016 |
| Sep 1, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | -0.31% | 1,194 |
| Aug 31, 2026 | 5.03 | 5.03 | 5.00 | 5.00 | 5.00 | -1.24% | 41,323 |
| Aug 28, 2026 | 5.04 | 5.04 | 5.03 | 5.06 | 5.06 | 0.80% | 56,465 |
| Aug 27, 2026 | 5.01 | 5.02 | 5.00 | 5.02 | 5.02 | 0.51% | 250,072 |
| Aug 26, 2026 | 4.99 | 4.99 | 4.99 | 5.00 | 5.00 | 0.15% | 5 |
| Aug 25, 2026 | 5.00 | 5.00 | 4.98 | 4.99 | 4.99 | 0.32% | 3,209 |
| Aug 24, 2026 | 4.97 | 4.98 | 4.97 | 4.97 | 4.97 | -0.25% | 4,326 |
| Aug 21, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 0.21% | 8,193 |
| Aug 20, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.66% | 334,358 |
| Aug 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.34% | - |
| Aug 18, 2026 | 5.05 | 5.05 | 5.03 | 5.03 | 5.03 | -1.18% | 121 |
| Aug 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.02% | 1,129 |
| Aug 14, 2026 | 5.11 | 5.11 | 5.11 | 5.09 | 5.09 | -0.41% | - |
| Aug 13, 2026 | 5.10 | 5.10 | 5.10 | 5.11 | 5.11 | 0.43% | - |
| Aug 12, 2026 | 5.08 | 5.09 | 5.08 | 5.09 | 5.09 | 0.06% | 65,427 |
| Aug 11, 2026 | 5.08 | 5.10 | 5.08 | 5.08 | 5.08 | -0.08% | 26,578 |
| Aug 10, 2026 | 5.09 | 5.09 | 5.08 | 5.09 | 5.09 | -0.02% | 2,110 |
| Aug 7, 2026 | 5.07 | 5.08 | 5.07 | 5.09 | 5.09 | 0.39% | 2,086 |
| Aug 6, 2026 | 5.07 | 5.08 | 5.07 | 5.07 | 5.07 | 0.02% | 168,009 |
| Aug 5, 2026 | 5.08 | 5.09 | 5.07 | 5.07 | 5.07 | 0.38% | 12,004 |
| Aug 4, 2026 | 5.00 | 5.03 | 5.00 | 5.05 | 5.05 | 1.51% | 43,853 |
| Aug 3, 2026 | 4.94 | 4.95 | 4.94 | 4.97 | 4.97 | 1.61% | 1,270 |
| Jul 31, 2026 | 4.91 | 4.93 | 4.89 | 4.89 | 4.89 | 0.62% | 51,885 |
| Jul 30, 2026 | 4.86 | 4.88 | 4.85 | 4.86 | 4.86 | -0.51% | 95,283 |
| Jul 29, 2026 | 4.93 | 4.93 | 4.89 | 4.89 | 4.89 | -0.73% | 77,439 |
| Jul 28, 2026 | 4.91 | 4.93 | 4.91 | 4.92 | 4.92 | 0.13% | 3,298 |
| Jul 27, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.24% | 174,647 |
| Jul 24, 2026 | 4.91 | 4.93 | 4.91 | 4.93 | 4.93 | 0.76% | 80,042 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.92 | 4.89 | 4.89 | -1.52% | 1,060 |
| Jul 22, 2026 | 4.94 | 4.95 | 4.94 | 4.97 | 4.97 | 0.17% | 1,058 |
| Jul 21, 2026 | 4.95 | 4.95 | 4.94 | 4.96 | 4.96 | 0.42% | 49,070 |
| Jul 20, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.36% | 498,252 |
| Jul 17, 2026 | 4.91 | 4.92 | 4.90 | 4.92 | 4.92 | -1.22% | 38,629 |
| Jul 16, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | -0.10% | 2,121 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 0.10% | 1,082 |