Paris - Delayed Quote EUR

Amundi S&P Global Materials ESG UCITS ETF DR EUR Acc (MATW.PA)

10.83
-0.00
(-0.01%)
At close: 11:45:40 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202510.7610.7610.7410.8310.83151
Apr 17, 202510.8910.8910.8910.8910.89-
Apr 16, 202510.7910.8710.7910.8910.896,401
Apr 15, 202510.9010.9010.9010.9310.9331
Apr 14, 202510.5210.5210.5210.5210.52-
Apr 11, 202510.3010.3010.3010.5210.521,119
Apr 10, 202510.6610.6610.6610.5310.531,300
Apr 9, 202510.2310.2310.1110.1110.112,812
Apr 8, 202510.4710.4710.4710.4710.471,253
Apr 7, 20259.6310.359.3910.2110.213,278
Apr 4, 202510.7110.7410.7010.6610.669,732
Apr 3, 202511.2111.2111.1311.2111.211,687
Apr 2, 202511.6411.6411.6311.6311.63792
Apr 1, 202511.6311.6711.6311.6711.671,544
Mar 31, 202511.5211.5311.5011.5611.564,780
Mar 28, 202511.8611.8611.8611.8611.86-
Mar 27, 202511.8911.8911.8611.8611.861,070
Mar 26, 202511.9311.9311.9111.9111.91176
Mar 25, 202511.9311.9311.9311.9311.93-
Mar 24, 202511.8711.8711.8611.9311.93786
Mar 21, 202511.7311.7311.7311.7711.7756
Mar 20, 202511.8711.8711.8711.9511.952
Mar 19, 202511.8911.8911.8911.8911.89-
Mar 18, 202511.9911.9911.9911.8911.891,000
Mar 17, 202511.8411.9211.8411.9211.92368
Mar 14, 202511.7411.7911.7411.8011.80619
Mar 13, 202511.6611.6611.6611.6611.66-
Mar 12, 202511.7011.7211.6611.6611.665,344
Mar 11, 202511.8011.8011.6111.5911.59717
Mar 10, 202511.8411.8411.8411.8511.85155
Mar 7, 202511.9311.9311.9011.8811.885,461
Mar 6, 202511.9511.9511.9511.9511.95-
Mar 5, 202511.9311.9811.8911.9511.955,562
Mar 4, 202512.0012.0011.9811.8911.892,001
Mar 3, 202512.2912.3212.2912.2612.262,028
Feb 28, 202512.1812.2012.1812.2112.212,742
Feb 27, 202512.1612.1612.1612.1612.16-
Feb 26, 202512.1612.1612.1612.1612.16-
Feb 25, 202512.1912.2512.1912.1612.162,221
Feb 24, 202512.3112.3112.2912.2512.251,965
Feb 21, 202512.5012.5012.3812.4112.412,361
Feb 20, 202512.4512.4512.4512.3812.38444
Feb 19, 202512.4212.4212.4212.4112.4125
Feb 18, 202512.4712.5012.4712.4812.48636
Feb 17, 202512.4612.4612.4612.4612.4650
Feb 14, 202512.5412.5412.5212.4512.452,658
Feb 13, 202512.4512.4512.4412.4412.44851
Feb 12, 202512.3012.3012.3012.3112.31400
Feb 11, 202512.3612.3612.3612.3612.36-
Feb 10, 202512.3512.3512.3512.3612.36621
Feb 7, 202512.3512.3512.3512.3512.35-
Feb 6, 202512.3712.3712.3712.3512.351,112
Feb 5, 202512.1512.1512.1512.1612.16513
Feb 4, 202512.0812.1712.0712.1512.15582
Feb 3, 202512.0512.0512.0512.1512.15100
Jan 31, 202512.2012.2012.2012.1912.19391
Jan 30, 202512.1412.1412.1412.1812.18400
Jan 29, 202512.0212.1012.0212.0812.081,013
Jan 28, 202512.0912.1112.0512.0512.053,286
Jan 27, 202512.0312.0412.0111.9911.994,958
Jan 24, 202512.1212.1212.1212.0812.08435
Jan 23, 202512.0612.0612.0612.0612.061,393
Jan 22, 202512.1012.1212.1012.1112.11794
Jan 21, 202512.1412.1412.1412.1412.14-
Jan 20, 202512.0812.1412.0812.1412.144,015
Jan 17, 202512.0312.0812.0312.1412.141,763
Jan 16, 202511.9111.9111.9111.9111.91-
Jan 15, 202511.8011.8511.8011.9111.9149
Jan 14, 202511.6711.6711.6711.6711.67-
Jan 13, 202511.6711.6711.6711.6711.67-
Jan 10, 202511.7311.7611.6811.6711.671,502
Jan 9, 202511.6811.6811.6811.6811.68-
Jan 8, 202511.6811.6811.6811.6811.68345
Jan 7, 202511.5311.6511.5311.6511.6580
Jan 6, 202511.5611.5811.5611.6311.631,400
Jan 3, 202511.7511.7511.7511.7511.75-
Jan 2, 202511.6511.6511.6511.7511.751,731
Dec 31, 202411.5611.5611.5611.5611.5680
Dec 30, 202411.5511.5511.5511.5311.5360
Dec 27, 202411.5511.5511.5511.5511.55-
Dec 24, 202411.5511.5511.5511.5511.55-
Dec 23, 202411.6111.6111.6111.5511.55900
Dec 20, 202411.4911.4911.4911.6111.6120
Dec 19, 202411.6411.6411.6411.5911.5952
Dec 18, 202411.8511.8511.8511.8611.8630
Dec 17, 202412.0012.0012.0012.0012.00-
Dec 16, 202412.0212.0212.0012.0012.00486
Dec 13, 202412.1912.1912.1112.0512.051,610
Dec 12, 202412.3012.3012.3012.2412.24183
Dec 11, 202412.2812.3012.2812.3212.32268
Dec 10, 202412.3112.3112.3112.3012.308,982
Dec 9, 202412.2912.3312.2912.3412.3420,453
Dec 6, 202412.2612.2612.2612.2612.26-
Dec 5, 202412.4112.4112.4012.2612.261,652
Dec 4, 202412.4212.4212.4212.4212.42-
Dec 3, 202412.4212.4212.4212.4212.42-
Dec 2, 202412.4112.4312.4112.4212.42458
Nov 29, 202412.3012.3012.3012.3012.30-
Nov 28, 202412.3012.3012.3012.3012.30-
Nov 27, 202412.3412.3412.3412.3012.30810
Nov 26, 202412.3912.3912.3512.3612.36656
Nov 25, 202412.4412.4412.4412.4612.46462
Nov 22, 202412.4212.4212.3812.4512.4532
Nov 21, 202412.1512.2812.1512.2912.29947
Nov 20, 202412.1512.1512.1512.1412.1415
Nov 19, 202412.1012.1012.1012.0912.091,110
Nov 18, 202412.0712.0712.0712.0712.07-
Nov 15, 202412.1012.1012.1012.0712.0722
Nov 14, 202412.1212.1412.1212.1212.12356
Nov 13, 202412.1212.1212.0812.1312.13990
Nov 12, 202412.1812.1812.1812.1112.118
Nov 11, 202412.3912.3912.3912.3412.3447
Nov 8, 202412.4012.4012.3512.3512.3526,371
Nov 7, 202412.4212.4312.4212.4812.484,244
Nov 6, 202412.4812.4812.4812.3412.3410
Nov 5, 202412.2212.2212.1912.2412.241,582
Nov 4, 202412.2112.2312.2112.2012.203,974
Nov 1, 202412.1612.1612.1612.2312.23436
Oct 31, 202412.2312.2312.1512.1812.181,020
Oct 30, 202412.4812.4812.4812.4812.48-
Oct 29, 202412.5412.5412.5412.4812.4816
Oct 28, 202412.4612.4612.4612.4612.46-
Oct 25, 202412.4612.4612.4612.4612.46-
Oct 24, 202412.5912.5912.5912.4612.46297
Oct 23, 202412.6712.6712.5712.5712.57196
Oct 22, 202412.6512.6512.6212.6712.67920
Oct 21, 202412.7912.7912.7912.7912.79-
Oct 18, 202412.7412.7912.7412.7912.796,195
Oct 17, 202412.7012.7012.7012.7312.73820
Oct 16, 202412.6912.7112.6912.7212.722,507
Oct 15, 202412.6812.6812.6812.7112.7121
Oct 14, 202412.6612.6812.6612.7012.701,230
Oct 11, 202412.6712.6712.6712.6512.65404
Oct 10, 202412.5112.5812.5112.5812.58252
Oct 9, 202412.4512.4512.4512.5312.531,012
Oct 8, 202412.4112.4812.4012.4712.474,515
Oct 7, 202412.6112.6412.6012.6312.633,748
Oct 4, 202412.5912.5912.5912.5912.59-
Oct 3, 202412.6012.6012.6012.5912.59400
Oct 2, 202412.7612.7612.7612.7712.7732
Oct 1, 202412.7412.7412.7412.7312.736
Sep 30, 202412.8312.8312.6812.6812.68414
Sep 27, 202412.8212.8212.8212.8112.818
Sep 26, 202412.4712.4712.4712.4712.47-
Sep 25, 202412.4712.4712.4712.4712.47-
Sep 24, 202412.4012.4212.3912.4712.471,680
Sep 23, 202412.2012.2612.2012.2612.2680
Sep 20, 202412.2212.2212.2212.1512.1593
Sep 19, 202412.0612.0612.0612.0612.06-
Sep 18, 202412.0612.0612.0612.0612.06-
Sep 17, 202412.0612.0612.0612.0612.06-
Sep 16, 202412.0812.0812.0812.0612.0614
Sep 13, 202412.0412.1012.0312.0912.091,168
Sep 12, 202411.7611.7611.7611.7611.76-
Sep 11, 202411.7611.7611.7611.7611.76-
Sep 10, 202411.7611.7611.7611.7611.76-
Sep 9, 202411.7011.7011.7011.7611.7627
Sep 6, 202412.1912.1912.1912.1912.19-
Sep 5, 202412.1912.1912.1912.1912.19-
Sep 4, 202412.1912.1912.1912.1912.19-
Sep 3, 202412.1912.1912.1912.1912.19-
Sep 2, 202412.1812.1812.1812.1912.19200
Aug 30, 202412.1712.1712.1712.1712.17-
Aug 29, 202412.1012.1012.1012.1712.17200
Aug 28, 202412.0712.0712.0712.0712.07-
Aug 27, 202412.1112.1112.1112.0712.07210
Aug 26, 202411.8111.8111.8111.8111.81-
Aug 23, 202411.8111.8111.8111.8111.81-
Aug 22, 202411.8111.8111.8111.8111.81-
Aug 21, 202411.8111.8111.8111.8111.81-
Aug 20, 202411.8611.8611.8611.8111.81621
Aug 19, 202411.7611.7611.7611.7611.76-
Aug 16, 202411.7611.7611.7611.7611.76-
Aug 15, 202411.6211.7711.6211.7611.766,514
Aug 14, 202411.6211.6211.6211.6211.62-
Aug 13, 202411.6211.6211.6211.6211.62-
Aug 12, 202411.6411.6511.6311.6211.6262,492
Aug 9, 202411.6011.6011.6011.6011.60-
Aug 8, 202411.4211.4311.3911.6011.605,961
Aug 7, 202411.5011.5011.5011.5011.50-
Aug 6, 202411.5011.5511.4811.5011.505,071
Aug 5, 202411.5911.5911.5911.5911.59-
Aug 2, 202411.9911.9911.9711.5911.591,273
Aug 1, 202412.1212.1612.1212.0712.072,100
Jul 31, 202412.2212.2212.2212.2212.2230,178
Jul 30, 202412.0212.0412.0212.0112.0125,778
Jul 29, 202412.0412.0412.0412.0312.03645
Jul 26, 202411.8911.9311.8911.9911.991,290
Jul 25, 202411.7811.7911.7711.8611.861,290
Jul 24, 202411.9511.9511.9511.9511.95-
Jul 23, 202411.9211.9811.9211.9511.951,759
Jul 22, 202411.9111.9111.9111.9111.91-
Jul 19, 202411.9711.9711.9111.9111.912,297
Jul 18, 202412.1412.1412.1412.1412.14-
Jul 17, 202412.1612.1612.1412.1412.14752
Jul 16, 202412.0912.0912.0912.0912.09-
Jul 15, 202412.1212.1512.0912.0912.092,477
Jul 12, 202412.0912.0912.0912.1612.16-
Jul 11, 202411.9911.9911.9912.0612.0623
Jul 10, 202411.8611.9411.8611.9411.9450
Jul 9, 202411.9411.9411.9411.8711.87-
Jul 8, 202411.8711.9111.8711.9111.911
Jul 5, 202411.9411.9411.8711.9011.901,332
Jul 4, 202411.9511.9711.9511.9511.9594
Jul 3, 202411.8211.8911.8211.8911.8920
Jul 2, 202411.7511.7511.7211.7411.742,394
Jul 1, 202411.9011.9211.9011.8111.811,106
Jun 28, 202411.9511.9511.9511.9111.91-
Jun 27, 202411.9811.9811.9511.9511.9588
Jun 26, 202412.0012.0012.0011.9511.95-
Jun 25, 202412.0512.0512.0511.9811.98-
Jun 24, 202411.9511.9511.9512.0412.04-
Jun 21, 202412.0112.0112.0111.9611.96-
Jun 20, 202411.9611.9611.9612.0412.04-
Jun 19, 202411.9611.9611.9411.9111.911,250
Jun 18, 202411.9411.9511.9411.9211.922,012
Jun 17, 202411.8911.8911.8711.8611.862
Jun 14, 202412.0112.0112.0111.9211.92-
Jun 13, 202412.0112.0112.0111.9711.97-
Jun 12, 202412.0712.0712.0712.0912.09-
Jun 11, 202412.0812.0812.0812.0312.03-
Jun 10, 202412.0712.1312.0712.1312.13832
Jun 7, 202412.1512.1512.1512.1112.11-
Jun 6, 202412.1112.1112.0712.1112.112,506
Jun 5, 202412.0212.0512.0212.0412.04420
Jun 4, 202412.1112.1112.0111.9911.993,395
Jun 3, 202412.2212.2212.1012.1012.10279
May 31, 202412.1412.1412.1412.1012.10-
May 30, 202412.0312.1512.0312.1512.15336
May 29, 202412.1912.1912.1912.1212.12-
May 28, 202412.3212.3212.2412.2512.259,338
May 27, 202412.2812.2912.2812.3112.313,632
May 24, 202412.2212.2212.2212.2812.28-
May 23, 202412.3212.3212.2612.2612.2666
May 22, 202412.4412.4412.3512.3512.35615
May 21, 202412.4612.4612.4612.4912.49-
May 20, 202412.4912.4912.4912.5212.52-
May 17, 202412.3212.4012.3212.4012.403,617
May 16, 202412.3612.3612.3612.3312.33-
May 15, 202412.3612.3712.3612.3412.3441
May 14, 202412.3112.3312.3012.3212.321,450
May 13, 202412.3512.3512.3412.3312.33383
May 10, 202412.3812.4012.3812.3812.38226
May 9, 202412.2412.2412.2412.3112.31-
May 8, 202412.2712.2712.2712.2512.25-
May 7, 202412.1812.2312.1812.2612.262,212
May 6, 202412.1512.1712.1512.1612.16606
May 3, 202411.9912.0711.9912.0412.042,934
May 2, 202412.0512.0512.0311.9811.98420
Apr 30, 202412.1812.1812.1512.0812.08903
Apr 29, 202412.1512.1512.1512.1912.19-
Apr 26, 202412.0312.1112.0112.1012.103,548
Apr 25, 202412.0012.0011.9011.9511.951,718
Apr 24, 202411.9811.9811.9611.9411.943,636
Apr 23, 202412.0012.0011.9211.9611.962,707
Apr 22, 202412.0412.0411.9611.9611.96681

Related Tickers