HSBC MSCI World UCITS ETF (EPA:WRD)
France · Delayed Price · Currency is EUR 35.64
+0.22 (0.62%)
At close: Aug 11, 2025, 5:30 PM CET
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 35.62 | 35.70 | 35.57 | 35.61 | - | -0.09% | 7,594 |
| Aug 11, 2025 | 35.58 | 35.67 | 35.51 | 35.64 | - | 0.62% | 1,815 |
| Aug 8, 2025 | 35.36 | 35.46 | 35.35 | 35.43 | - | 0.32% | 3,337 |
| Aug 7, 2025 | 35.26 | 35.53 | 35.26 | 35.31 | - | 0.20% | 5,212 |
| Aug 6, 2025 | 35.35 | 35.38 | 35.10 | 35.24 | - | 0.16% | 3,535 |
| Aug 5, 2025 | 35.48 | 35.51 | 35.18 | 35.18 | - | -0.16% | 1,934 |
| Aug 4, 2025 | 34.94 | 35.26 | 34.94 | 35.24 | - | 1.08% | 6,687 |
| Aug 1, 2025 | 35.58 | 35.58 | 34.65 | 34.86 | - | -2.88% | 15,948 |
| Jul 31, 2025 | 36.10 | 36.19 | 35.85 | 35.90 | - | 0.23% | 7,409 |
| Jul 30, 2025 | 35.65 | 35.90 | 35.65 | 35.82 | - | 0.44% | 6,759 |
| Jul 29, 2025 | 35.77 | 35.86 | 35.66 | 35.66 | - | 0.38% | 4,427 |
| Jul 28, 2025 | 35.47 | 35.57 | 35.44 | 35.52 | - | 0.85% | 2,214 |
| Jul 25, 2025 | 35.15 | 35.24 | 35.10 | 35.22 | - | 0.21% | 5,353 |
| Jul 24, 2025 | 35.18 | 35.24 | 35.13 | 35.15 | - | -0.18% | 2,235 |
| Jul 23, 2025 | 35.16 | 35.28 | 35.16 | 35.21 | - | 0.80% | 2,068 |
| Jul 22, 2025 | 35.06 | 35.09 | 34.93 | 34.93 | - | -0.61% | 4,311 |
| Jul 21, 2025 | 35.20 | 35.25 | 35.15 | 35.15 | - | 0.09% | 1,124 |
| Jul 18, 2025 | 35.29 | 35.30 | 35.11 | 35.11 | - | -0.35% | 1,636 |
| Jul 17, 2025 | 35.15 | 35.24 | 35.08 | 35.24 | - | 1.91% | 9,439 |
| Jul 16, 2025 | 34.82 | 35.05 | 34.58 | 34.58 | - | -1.37% | 2,182 |
| Jul 15, 2025 | 35.01 | 35.11 | 34.98 | 35.06 | - | 0.56% | 1,887 |
| Jul 14, 2025 | 34.73 | 34.86 | 34.70 | 34.86 | - | 0.14% | 4,613 |
| Jul 11, 2025 | 34.94 | 34.94 | 34.74 | 34.81 | - | -0.58% | 2,929 |
| Jul 10, 2025 | 34.77 | 35.02 | 34.77 | 35.02 | - | 0.66% | 2,817 |
| Jul 9, 2025 | 34.64 | 34.90 | 34.62 | 34.79 | - | 0.42% | 3,272 |
| Jul 8, 2025 | 34.60 | 34.75 | 34.59 | 34.64 | - | -0.05% | 2,142 |
| Jul 7, 2025 | 34.63 | 34.77 | 34.62 | 34.66 | - | 0.32% | 3,082 |
| Jul 4, 2025 | 34.64 | 34.64 | 34.50 | 34.55 | - | -0.71% | 10,478 |
| Jul 3, 2025 | 34.53 | 34.80 | 34.49 | 34.80 | - | 1.04% | 5,833 |
| Jul 2, 2025 | 34.50 | 34.51 | 34.34 | 34.44 | - | 0.19% | 1,396 |
| Jul 1, 2025 | 34.42 | 34.42 | 34.18 | 34.37 | - | -0.08% | 9,872 |
| Jun 30, 2025 | 34.51 | 34.53 | 34.37 | 34.40 | - | -0.24% | 5,549 |
| Jun 27, 2025 | 34.35 | 34.48 | 34.30 | 34.48 | - | 0.85% | 3,945 |
| Jun 26, 2025 | 34.14 | 34.19 | 34.08 | 34.19 | - | 0.06% | 8,306 |
| Jun 25, 2025 | 34.32 | 34.35 | 34.17 | 34.17 | - | -0.06% | 6,080 |
| Jun 24, 2025 | 34.26 | 34.27 | 34.16 | 34.19 | - | 0.88% | 20,126 |
| Jun 23, 2025 | 33.84 | 34.07 | 33.84 | 33.89 | - | -0.07% | 7,205 |
| Jun 20, 2025 | 33.94 | 34.10 | 33.89 | 33.92 | - | 0.10% | 2,032 |
| Jun 19, 2025 | 34.08 | 34.08 | 33.86 | 33.88 | - | -0.72% | 1,877 |
| Jun 18, 2025 | 34.14 | 34.22 | 34.10 | 34.13 | - | -0.08% | 5,237 |
| Jun 17, 2025 | 34.09 | 34.20 | 34.00 | 34.16 | - | -0.19% | 5,612 |
| Jun 16, 2025 | 34.09 | 34.26 | 34.05 | 34.22 | - | 0.32% | 3,101 |
| Jun 13, 2025 | 33.93 | 34.19 | 33.90 | 34.11 | - | -0.34% | 8,846 |
| Jun 12, 2025 | 34.29 | 34.29 | 33.97 | 34.23 | - | -0.87% | 5,859 |
| Jun 11, 2025 | 34.62 | 34.62 | 34.51 | 34.53 | - | - | 6,072 |
| Jun 10, 2025 | 34.57 | 34.63 | 34.50 | 34.53 | - | 0.06% | 18,896 |
| Jun 9, 2025 | 34.50 | 34.59 | 34.48 | 34.51 | - | -0.07% | 3,216 |
| Jun 6, 2025 | 34.34 | 34.63 | 34.30 | 34.53 | - | 0.42% | 2,565 |
| Jun 5, 2025 | 34.37 | 34.45 | 34.13 | 34.39 | - | 0.06% | 31,806 |
| Jun 4, 2025 | 34.44 | 34.50 | 34.34 | 34.37 | - | - | 4,389 |