Amundi S&P Smallcap 600 ESG UCITS ETF (ETR:MWON)
Germany · Delayed Price · Currency is EUR 73.53
+0.17 (0.23%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:MWON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 73.42 | 74.02 | 73.42 | 73.53 | 73.53 | 0.23% | 1,779 |
| Sep 21, 2026 | 73.29 | 73.43 | 73.29 | 73.36 | 73.36 | 0.80% | 12 |
| Sep 18, 2026 | 73.30 | 73.30 | 72.71 | 72.78 | 72.78 | -1.14% | 8 |
| Sep 17, 2026 | 73.69 | 73.99 | 73.55 | 73.62 | 73.62 | 0.41% | 2,215 |
| Sep 16, 2026 | 73.05 | 73.42 | 73.05 | 73.32 | 73.32 | 0.62% | 28 |
| Sep 15, 2026 | 73.14 | 73.27 | 72.87 | 72.87 | 72.87 | -0.36% | 87 |
| Sep 14, 2026 | 73.33 | 73.47 | 73.13 | 73.13 | 73.13 | -0.31% | 1,320 |
| Sep 11, 2026 | 73.13 | 73.63 | 73.13 | 73.36 | 73.36 | 0.85% | 904 |
| Sep 10, 2026 | 73.42 | 73.42 | 72.74 | 72.74 | 72.74 | -0.89% | 1 |
| Sep 9, 2026 | 73.79 | 73.79 | 73.39 | 73.39 | 73.39 | -0.97% | 29 |
| Sep 8, 2026 | 74.39 | 74.88 | 74.11 | 74.11 | 74.11 | -0.71% | 468 |
| Sep 7, 2026 | 74.93 | 74.93 | 74.55 | 74.64 | 74.64 | -0.21% | 269 |
| Sep 4, 2026 | 74.52 | 74.80 | 74.38 | 74.80 | 74.80 | 0.17% | 137 |
| Sep 3, 2026 | 74.35 | 74.67 | 74.27 | 74.67 | 74.67 | 0.31% | 603 |
| Sep 2, 2026 | 73.97 | 74.46 | 73.84 | 74.44 | 74.44 | 0.27% | 516 |
| Sep 1, 2026 | 74.74 | 74.74 | 74.07 | 74.24 | 74.24 | -0.20% | 323 |
| Aug 31, 2026 | 75.24 | 75.25 | 74.39 | 74.39 | 74.39 | -1.54% | 141 |
| Aug 28, 2026 | 75.54 | 75.64 | 75.31 | 75.55 | 75.55 | 0.13% | 871 |
| Aug 27, 2026 | 75.38 | 75.48 | 75.06 | 75.45 | 75.45 | 0.28% | 6,008 |
| Aug 26, 2026 | 75.22 | 75.33 | 75.10 | 75.24 | 75.24 | 0.33% | 640 |
| Aug 25, 2026 | 75.36 | 75.58 | 74.99 | 74.99 | 74.99 | -0.17% | 9,065 |
| Aug 24, 2026 | 75.30 | 75.44 | 75.12 | 75.12 | 75.12 | -0.13% | 531 |
| Aug 21, 2026 | 74.84 | 75.22 | 74.84 | 75.22 | 75.22 | 0.31% | 879 |
| Aug 20, 2026 | 75.64 | 75.64 | 74.82 | 74.99 | 74.99 | -1.76% | 40 |
| Aug 19, 2026 | 76.02 | 76.33 | 75.99 | 76.33 | 76.33 | -0.20% | 30 |
| Aug 18, 2026 | 77.04 | 77.04 | 76.48 | 76.48 | 76.48 | -0.92% | 39 |
| Aug 17, 2026 | 77.59 | 77.59 | 77.19 | 77.19 | 77.19 | -0.41% | 365 |
| Aug 14, 2026 | 77.41 | 77.51 | 77.41 | 77.51 | 77.51 | 0.21% | 648 |
| Aug 13, 2026 | 77.43 | 77.79 | 77.35 | 77.35 | 77.35 | 0.60% | 28 |
| Aug 12, 2026 | 76.80 | 76.97 | 76.80 | 76.89 | 76.89 | 0.05% | 82 |
| Aug 11, 2026 | 76.63 | 77.10 | 76.63 | 76.85 | 76.85 | 0.05% | 45 |
| Aug 10, 2026 | 77.17 | 77.23 | 76.81 | 76.81 | 76.81 | -0.99% | 1,782 |
| Aug 7, 2026 | 76.99 | 77.58 | 76.96 | 77.58 | 77.58 | -0.04% | 17,739 |
| Aug 6, 2026 | 77.72 | 77.72 | 77.31 | 77.61 | 77.61 | -0.30% | 6,345 |
| Aug 5, 2026 | 78.24 | 78.57 | 77.84 | 77.84 | 77.84 | -0.22% | 10,029 |
| Aug 4, 2026 | 77.19 | 78.01 | 76.92 | 78.01 | 78.01 | 1.39% | 1,459 |
| Aug 3, 2026 | 76.24 | 76.94 | 76.15 | 76.94 | 76.94 | 1.81% | 873 |
| Jul 31, 2026 | 76.11 | 76.36 | 75.57 | 75.57 | 75.57 | 0.49% | 1,376 |
| Jul 30, 2026 | 76.11 | 76.12 | 75.20 | 75.20 | 75.20 | -1.75% | 280 |
| Jul 29, 2026 | 77.14 | 77.43 | 76.54 | 76.54 | 76.54 | -0.73% | 156 |
| Jul 28, 2026 | 76.68 | 77.10 | 76.63 | 77.10 | 77.10 | 1.04% | 2,162 |
| Jul 27, 2026 | 76.83 | 76.99 | 76.31 | 76.31 | 76.31 | -0.40% | 1,262 |
| Jul 24, 2026 | 76.05 | 76.62 | 76.05 | 76.62 | 76.62 | 0.99% | 2 |
| Jul 23, 2026 | 76.26 | 76.44 | 75.83 | 75.87 | 75.87 | -0.86% | 1,631 |
| Jul 22, 2026 | 76.37 | 76.75 | 76.37 | 76.53 | 76.53 | 0.03% | 331 |
| Jul 21, 2026 | 76.68 | 76.68 | 76.38 | 76.51 | 76.51 | -0.14% | 1,689 |
| Jul 20, 2026 | 76.37 | 76.90 | 76.37 | 76.62 | 76.62 | 0.17% | 3,036 |
| Jul 17, 2026 | 76.67 | 76.91 | 76.49 | 76.49 | 76.49 | -1.56% | 12 |
| Jul 16, 2026 | 76.36 | 77.70 | 76.05 | 77.70 | 77.70 | 1.37% | 6,484 |
| Jul 15, 2026 | 76.33 | 76.88 | 76.12 | 76.65 | 76.65 | 0.92% | 6,460 |