Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI World Ex Europe ETF-C EUR (CE8.PA)

531.75
-3.22
(-0.60%)
At close: 5:27:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 2025520.01530.76520.01531.75531.75555
Apr 17, 2025537.62537.62536.58534.97534.97163
Apr 16, 2025548.79548.79548.79548.79548.79-
Apr 15, 2025545.41545.41545.41548.79548.7951
Apr 14, 2025529.16529.16529.16529.16529.16-
Apr 11, 2025540.36540.36526.33529.16529.16285
Apr 10, 2025543.72557.57538.38536.75536.75226
Apr 9, 2025533.00533.00510.00515.82515.82201
Apr 8, 2025532.43549.65532.43540.50540.5038
Apr 7, 2025517.75521.50498.21519.17519.17352
Apr 4, 2025537.67555.25535.80539.13539.13159
Apr 3, 2025571.73571.73558.31562.31562.3162
Apr 2, 2025591.23591.23591.23594.18594.1818
Apr 1, 2025586.07586.07586.07586.07586.07-
Mar 31, 2025584.24585.76581.21586.07586.0771
Mar 28, 2025601.07602.15599.14589.85589.8585
Mar 27, 2025606.94606.94606.68604.41604.4135
Mar 26, 2025612.04612.43610.50606.97606.9710
Mar 25, 2025610.51610.51610.50609.94609.9425
Mar 24, 2025603.71603.71601.44609.20609.2022
Mar 21, 2025595.91595.91595.91597.35597.3528
Mar 20, 2025597.00599.73596.00597.46597.4689
Mar 19, 2025586.20594.54586.20594.54594.5421
Mar 18, 2025589.53592.85587.32587.33587.331,007
Mar 17, 2025590.10590.95589.00591.14591.1454
Mar 14, 2025585.00590.00585.00588.94588.9472
Mar 13, 2025585.90585.90582.52582.52582.5270
Mar 12, 2025583.05588.15582.62586.64586.6495
Mar 11, 2025586.85588.90579.79580.82580.82375
Mar 10, 2025607.24607.24593.86593.86593.86155
Mar 7, 2025607.14607.14595.98595.98595.98718
Mar 6, 2025615.80615.80607.75610.79610.79128
Mar 5, 2025618.06618.06611.80609.91609.9198
Mar 4, 2025633.90634.53620.59620.59620.591,323
Mar 3, 2025652.95652.95644.56644.10644.10186
Feb 28, 2025641.64643.25639.68642.59642.59137
Feb 27, 2025649.64649.70649.64651.22651.2211
Feb 26, 2025647.94651.35647.94649.30649.30339
Feb 25, 2025649.86649.86641.77640.89640.8986
Feb 24, 2025653.40656.05649.81651.73651.73225
Feb 21, 2025662.78663.47660.00660.76660.7661
Feb 20, 2025667.78667.78662.97661.45661.4520
Feb 19, 2025668.00668.00665.30668.78668.781,176
Feb 18, 2025665.60667.86664.46665.14665.1446
Feb 17, 2025666.06666.25663.65664.79664.7948
Feb 14, 2025662.95663.64662.95662.11662.1144
Feb 13, 2025664.33664.33663.08663.08663.0856
Feb 12, 2025672.00672.00661.33661.33661.3362
Feb 11, 2025665.00666.98665.00666.52666.52156
Feb 10, 2025667.30668.81665.28668.34668.3477
Feb 7, 2025665.25666.24665.25664.45664.45106
Feb 6, 2025663.45665.48663.45666.07666.0732
Feb 5, 2025657.20657.20657.20658.12658.122
Feb 4, 2025657.81661.54657.38661.01661.01535
Feb 3, 2025661.29661.29656.74661.24661.24142
Jan 31, 2025668.20669.12668.11668.11668.1178
Jan 30, 2025660.70663.15658.69659.88659.88118
Jan 29, 2025662.08662.24658.34658.20658.20418
Jan 28, 2025653.81663.61653.81655.83655.8333
Jan 27, 2025651.97651.97642.50646.85646.8563
Jan 24, 2025663.35663.35660.01660.16660.1638
Jan 23, 2025660.22664.07660.22663.88663.8878
Jan 22, 2025660.41661.43660.00662.80662.80123
Jan 21, 2025660.76660.76656.25656.25656.251,215
Jan 20, 2025661.08661.12659.00657.23657.2322
Jan 17, 2025656.88661.85655.19660.96660.961,021
Jan 16, 2025659.52659.52654.47655.14655.14157
Jan 15, 2025644.71654.10644.71653.42653.4259
Jan 14, 2025647.94648.50646.72642.63642.63134
Jan 13, 2025645.00645.00642.79643.94643.9416
Jan 10, 2025649.25649.25644.70644.65644.65169
Jan 9, 2025650.55651.98650.55651.20651.2019
Jan 8, 2025651.65651.65650.09649.95649.9527
Jan 7, 2025649.85653.50649.50651.59651.59158
Jan 6, 2025653.00656.45652.42656.16656.16504
Jan 3, 2025650.68652.07648.10651.72651.72297
Jan 2, 2025649.16653.22647.99652.34652.34551
Dec 31, 2024639.93647.57639.93645.56645.5690
Dec 30, 2024649.21649.21640.11644.26644.26577
Dec 27, 2024654.94654.94648.19648.57648.57258
Dec 24, 2024650.66652.84650.66650.73650.7317
Dec 23, 2024646.61646.61644.20645.32645.32134
Dec 20, 2024639.41639.41633.32646.26646.26203
Dec 19, 2024640.80644.47640.80644.95644.95123
Dec 18, 2024655.68656.84653.44656.84656.8419
Dec 17, 2024655.95655.95652.11653.14653.1423
Dec 16, 2024654.00656.82653.72655.92655.92260
Dec 13, 2024658.49658.57655.73653.33653.334
Dec 12, 2024657.55658.03657.50657.93657.9322
Dec 11, 2024655.22658.86655.22658.98658.98135
Dec 10, 2024652.74653.47652.74654.80654.8052
Dec 9, 2024656.35656.35651.40652.32652.32227
Dec 6, 2024653.04656.98653.04655.14655.14177
Dec 5, 2024658.39658.41655.58655.12655.12259
Dec 4, 2024659.04660.01656.00656.33656.33377
Dec 3, 2024656.25656.25652.41654.68654.6860
Dec 2, 2024651.30667.03651.30656.85656.85469
Nov 29, 2024648.36651.59645.96651.59651.59853
Nov 28, 2024648.73649.03648.29648.21648.21326
Nov 27, 2024652.79652.79646.23644.69644.69269
Nov 26, 2024647.00649.24647.00650.75650.75249
Nov 25, 2024653.44653.44644.80649.79649.79715
Nov 22, 2024645.00650.87645.00650.85650.8567
Nov 21, 2024637.30640.88636.68642.84642.84151
Nov 20, 2024631.46638.32631.46633.93633.93271
Nov 19, 2024635.16635.16628.01632.74632.7430
Nov 18, 2024634.00634.00629.28633.55633.554
Nov 15, 2024633.86636.68633.78632.35632.35274
Nov 14, 2024643.20643.20640.29640.21640.2139
Nov 13, 2024639.55639.55638.16641.72641.7236
Nov 12, 2024640.44641.37637.77639.44639.44438
Nov 11, 2024640.19640.19639.22639.51639.5124
Nov 8, 2024628.26632.77627.14632.93632.93144
Nov 7, 2024626.59627.37626.20627.25627.25140
Nov 6, 2024626.24626.24620.76622.50622.50570
Nov 5, 2024597.13599.67597.13599.96599.9613
Nov 4, 2024599.01599.01597.68598.32598.3227
Nov 1, 2024599.25602.29599.25601.59601.59212
Oct 31, 2024603.99603.99590.00598.35598.3516
Oct 30, 2024614.18614.18610.05609.25609.2582
Oct 29, 2024611.34611.99611.34611.58611.5812
Oct 28, 2024610.60611.52609.50610.30610.3070
Oct 25, 2024608.84612.15608.84610.95610.9510
Oct 24, 2024611.27611.57608.92608.24608.2440
Oct 23, 2024614.53614.53610.00609.29609.2922
Oct 22, 2024615.94615.94610.59611.36611.36118
Oct 21, 2024612.13613.66610.30610.31610.31202
Oct 18, 2024612.63612.63611.65612.46612.4654
Oct 17, 2024613.59614.93613.20611.49611.4951
Oct 16, 2024608.58608.58607.93608.03608.0349
Oct 15, 2024611.93611.93608.47607.91607.9166
Oct 14, 2024605.21605.47605.21608.54608.5432
Oct 11, 2024601.28601.28601.28603.20603.2014
Oct 10, 2024594.86594.86594.86594.86594.86-
Oct 9, 2024594.86594.86594.86594.86594.86-
Oct 8, 2024586.77595.05586.77594.86594.8664
Oct 7, 2024597.57597.57597.57594.66594.667
Oct 4, 2024589.89589.89589.89592.89592.892
Oct 3, 2024588.31588.31587.99588.40588.4041
Oct 2, 2024585.52589.01585.50589.24589.2481
Oct 1, 2024590.48591.71587.13587.13587.1337
Sep 30, 2024585.85585.85581.64585.47585.471,504
Sep 27, 2024587.09587.09587.09586.99586.991
Sep 26, 2024590.64590.64584.66584.87584.8724
Sep 25, 2024581.81584.05581.81584.45584.4513
Sep 24, 2024586.78586.78585.50584.05584.0511
Sep 23, 2024583.54585.02581.50584.51584.5122
Sep 20, 2024582.90582.90581.25580.33580.33152
Sep 19, 2024580.49583.65580.49583.36583.3612
Sep 18, 2024576.67576.67575.40575.21575.2113
Sep 17, 2024577.00578.10577.00578.21578.2147
Sep 16, 2024575.06575.06574.09573.93573.93201
Sep 13, 2024577.46577.46574.14576.73576.7356
Sep 12, 2024575.01575.01571.42572.90572.9040
Sep 11, 2024568.74568.74560.88560.96560.96274
Sep 10, 2024561.93561.93561.93561.93561.93-
Sep 9, 2024559.83559.83559.49561.93561.9313
Sep 6, 2024559.68559.68556.85554.98554.98830
Sep 5, 2024567.29567.29563.99563.99563.9926
Sep 4, 2024566.26569.03566.26567.93567.9350
Sep 3, 2024581.53581.53572.96574.12574.12201
Sep 2, 2024581.51581.51579.67580.59580.5961
Aug 30, 2024578.39578.39578.39576.25576.2510
Aug 29, 2024572.45578.40572.45578.41578.4134
Aug 28, 2024574.59575.97574.29572.13572.1343
Aug 27, 2024572.97572.97572.97572.66572.6625
Aug 26, 2024574.30574.30571.49572.07572.076
Aug 23, 2024571.60574.04571.60571.91571.9146
Aug 22, 2024574.43574.43573.19572.85572.8576
Aug 21, 2024572.40573.40572.17571.91571.91198
Aug 20, 2024573.82575.89571.58571.31571.3182
Aug 19, 2024570.67572.80568.43572.40572.40351
Aug 16, 2024575.59575.59571.83571.07571.0745
Aug 15, 2024571.31571.31571.31571.13571.1372
Aug 14, 2024560.95562.48556.39559.56559.56217
Aug 13, 2024557.59558.76556.00559.16559.1655
Aug 12, 2024553.04557.45553.04553.18553.18123
Aug 9, 2024553.48553.48551.82552.01552.01249
Aug 8, 2024543.64550.50540.84550.33550.33306
Aug 7, 2024548.54551.70546.41549.86549.86287
Aug 6, 2024544.46544.46536.05541.78541.78235
Aug 5, 2024530.55540.36520.46537.06537.06533
Aug 2, 2024562.75562.98548.97548.95548.95360
Aug 1, 2024583.28583.33575.00575.68575.68547
Jul 31, 2024575.99580.41575.99580.02580.0210
Jul 30, 2024573.32573.32571.18571.60571.609
Jul 29, 2024575.15575.57570.99570.99570.99241
Jul 26, 2024569.75569.75569.22569.24569.2430
Jul 25, 2024565.95565.95565.95568.43568.431
Jul 24, 2024578.70578.70570.95571.05571.0526
Jul 23, 2024582.58583.29582.58582.56582.5638
Jul 22, 2024575.92578.34575.92576.84576.8471
Jul 19, 2024575.26575.26575.26574.93574.934
Jul 18, 2024582.92582.92579.46578.26578.2628
Jul 17, 2024584.04584.04584.04581.16581.1668
Jul 16, 2024586.78590.77586.37589.19589.1992
Jul 15, 2024588.57588.57587.11587.67587.6785
Jul 12, 2024583.18586.12583.18585.75585.7535
Jul 11, 2024587.90587.90584.29583.32583.3255
Jul 10, 2024583.60585.20583.60584.90584.90118
Jul 9, 2024583.65584.28583.59583.20583.2056
Jul 8, 2024582.00582.09581.86581.62581.6273
Jul 5, 2024580.42580.74579.70580.05580.0511
Jul 4, 2024580.90582.05580.90579.95579.952
Jul 3, 2024579.45579.80578.00578.60578.60120
Jul 2, 2024576.31578.13576.31577.30577.30159
Jul 1, 2024575.74576.49572.84575.39575.39381
Jun 28, 2024581.86581.86581.86579.97579.9740
Jun 27, 2024576.90576.90576.90577.93577.93-
Jun 26, 2024578.95578.95577.13577.54577.5438
Jun 25, 2024574.45576.73574.45576.09576.0974
Jun 24, 2024576.50576.50574.61576.40576.4031
Jun 21, 2024576.36576.36576.36576.42576.42-
Jun 20, 2024578.27578.27578.27577.61577.61-
Jun 19, 2024578.11578.15576.43576.05576.0536
Jun 18, 2024575.50575.50575.25574.82574.8266
Jun 17, 2024573.13573.13571.31572.07572.0730
Jun 14, 2024571.85573.40570.10571.65571.65277
Jun 13, 2024569.00569.00566.66568.65568.65215
Jun 12, 2024567.03569.19567.03567.68567.6810
Jun 11, 2024564.30565.09564.30565.02565.0259
Jun 10, 2024562.90565.41562.90564.92564.9241
Jun 7, 2024558.95561.72558.95561.72561.7219
Jun 6, 2024558.00559.27557.33557.33557.3343
Jun 5, 2024553.29554.56553.29556.10556.10132
Jun 4, 2024552.06552.06549.92550.11550.1123
Jun 3, 2024554.10555.75551.18550.55550.5540
May 31, 2024549.50549.50548.96546.28546.2818
May 30, 2024550.42550.70548.88549.70549.7034
May 29, 2024555.02555.02551.22552.97552.9797
May 28, 2024556.41556.50556.41554.34554.3420
May 27, 2024556.10556.79556.10556.45556.4517
May 24, 2024553.65556.17553.65555.54555.54169
May 23, 2024560.38560.38556.99557.24557.24130
May 22, 2024556.90558.65556.90558.65558.6558
May 21, 2024556.27557.40556.20556.93556.93343
May 20, 2024555.50555.60555.50557.29557.296
May 17, 2024555.65555.65554.49554.35554.3552
May 16, 2024557.49557.49555.69556.34556.34333
May 15, 2024551.65554.71551.65554.71554.7138
May 14, 2024551.13551.13549.20549.64549.6476
May 13, 2024552.30552.30550.69551.31551.314
May 10, 2024555.00555.00550.70550.70550.70162
May 9, 2024548.45548.45548.45549.52549.52-
May 8, 2024549.24549.24549.24548.75548.75-
May 7, 2024548.95549.00548.95549.43549.431
May 6, 2024542.63545.45542.63545.95545.951,053
May 3, 2024539.80542.00539.80541.51541.51201
May 2, 2024538.41539.29537.53537.72537.72338
Apr 30, 2024546.48546.48543.27541.47541.47267
Apr 29, 2024543.48543.48543.36543.08543.0820
Apr 26, 2024539.94543.02539.52542.83542.8352
Apr 25, 2024536.23536.43531.50532.32532.3223
Apr 24, 2024542.20542.20540.07538.81538.81106
Apr 23, 2024537.53539.02537.00538.98538.9863
Apr 22, 2024533.61534.38532.50532.41532.41131

Related Tickers