Amundi S&P Global Communication Services ESG UCITS ETF DR EUR Acc (MWOX.DE)
XETRA - XETRA Delayed Price. Currency in USD
Add to watchlist
At close: 05:36PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 16.57 | 16.61 | 16.53 | 16.61 | 16.61 | 392 |
| May 16, 2024 | 16.62 | 16.63 | 16.60 | 16.63 | 16.63 | 392 |
| May 15, 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 718 |
| May 14, 2024 | 16.29 | 16.33 | 16.29 | 16.33 | 16.33 | - |
| May 13, 2024 | 16.21 | 16.21 | 16.11 | 16.15 | 16.15 | 2,023 |
| May 10, 2024 | 16.33 | 16.33 | 16.23 | 16.23 | 16.23 | - |
| May 09, 2024 | 16.17 | 16.26 | 16.17 | 16.26 | 16.26 | - |
| May 08, 2024 | 16.24 | 16.28 | 16.22 | 16.25 | 16.25 | 626 |
| May 07, 2024 | 16.33 | 16.33 | 16.25 | 16.32 | 16.32 | 330 |
| May 06, 2024 | 16.15 | 16.22 | 16.15 | 16.22 | 16.22 | 1,318 |
| May 03, 2024 | 15.95 | 16.06 | 15.95 | 16.06 | 16.06 | 363 |
| May 02, 2024 | 15.80 | 15.86 | 15.80 | 15.82 | 15.82 | 1,985 |
| Apr 30, 2024 | 15.83 | 15.88 | 15.80 | 15.80 | 15.80 | 340 |
| Apr 29, 2024 | 16.04 | 16.05 | 15.86 | 15.86 | 15.86 | 3,254 |
| Apr 26, 2024 | 16.13 | 16.14 | 15.99 | 15.99 | 15.99 | - |
| Apr 25, 2024 | 15.37 | 15.40 | 15.34 | 15.34 | 15.34 | 330 |
| Apr 24, 2024 | 16.08 | 16.08 | 15.90 | 15.90 | 15.90 | - |
| Apr 23, 2024 | 15.72 | 15.99 | 15.72 | 15.99 | 15.99 | 1,928 |
| Apr 22, 2024 | 15.71 | 15.72 | 15.64 | 15.64 | 15.64 | 1,348 |
| Apr 19, 2024 | 15.70 | 15.73 | 15.66 | 15.66 | 15.66 | - |
| Apr 18, 2024 | 15.86 | 15.94 | 15.83 | 15.94 | 15.94 | 3,539 |
| Apr 17, 2024 | 15.78 | 15.88 | 15.78 | 15.78 | 15.78 | - |
| Apr 16, 2024 | 15.79 | 15.81 | 15.79 | 15.81 | 15.81 | - |
| Apr 15, 2024 | 16.17 | 16.18 | 16.08 | 16.08 | 16.08 | - |
| Apr 12, 2024 | 16.35 | 16.35 | 16.18 | 16.18 | 16.18 | - |
| Apr 11, 2024 | 16.17 | 16.24 | 16.12 | 16.20 | 16.20 | 330 |
| Apr 10, 2024 | 16.30 | 16.32 | 16.15 | 16.15 | 16.15 | - |
| Apr 09, 2024 | 16.25 | 16.26 | 16.15 | 16.20 | 16.20 | 660 |
| Apr 08, 2024 | 16.22 | 16.27 | 16.21 | 16.27 | 16.27 | 330 |
| Apr 05, 2024 | 16.02 | 16.24 | 16.02 | 16.24 | 16.24 | 34 |
| Apr 04, 2024 | 16.27 | 16.36 | 16.27 | 16.36 | 16.36 | 330 |
| Apr 03, 2024 | 16.16 | 16.27 | 16.16 | 16.27 | 16.27 | 330 |
| Apr 02, 2024 | 16.17 | 16.22 | 16.04 | 16.04 | 16.04 | 564 |
| Mar 28, 2024 | 16.10 | 16.12 | 16.09 | 16.09 | 16.09 | - |
| Mar 27, 2024 | 16.14 | 16.17 | 16.07 | 16.07 | 16.07 | - |
| Mar 26, 2024 | 16.15 | 16.19 | 16.15 | 16.19 | 16.19 | - |
| Mar 25, 2024 | 16.15 | 16.15 | 16.12 | 16.12 | 16.12 | - |
| Mar 22, 2024 | 16.07 | 16.12 | 16.07 | 16.12 | 16.12 | 286 |
| Mar 21, 2024 | 16.20 | 16.20 | 16.08 | 16.08 | 16.08 | - |
| Mar 20, 2024 | 15.88 | 15.91 | 15.88 | 15.91 | 15.91 | 662 |
| Mar 19, 2024 | 15.85 | 15.85 | 15.81 | 15.82 | 15.82 | 267 |
| Mar 18, 2024 | 15.70 | 15.92 | 15.70 | 15.92 | 15.92 | 350 |
| Mar 15, 2024 | 15.68 | 15.73 | 15.54 | 15.54 | 15.54 | - |
| Mar 14, 2024 | 15.71 | 15.74 | 15.66 | 15.66 | 15.66 | - |
| Mar 13, 2024 | 15.63 | 15.69 | 15.59 | 15.69 | 15.69 | 4,876 |
| Mar 12, 2024 | 15.60 | 15.61 | 15.58 | 15.61 | 15.61 | - |
| Mar 11, 2024 | 15.54 | 15.56 | 15.48 | 15.56 | 15.56 | - |
| Mar 08, 2024 | 15.60 | 15.69 | 15.55 | 15.69 | 15.69 | 567 |
| Mar 07, 2024 | 15.28 | 15.52 | 15.28 | 15.52 | 15.52 | - |
| Mar 06, 2024 | 15.39 | 15.43 | 15.36 | 15.36 | 15.36 | - |
| Mar 05, 2024 | 15.41 | 15.41 | 15.35 | 15.35 | 15.35 | - |
| Mar 04, 2024 | 15.61 | 15.61 | 15.44 | 15.44 | 15.44 | - |
| Mar 01, 2024 | 15.60 | 15.60 | 15.54 | 15.59 | 15.59 | - |
| Feb 29, 2024 | 15.41 | 15.58 | 15.38 | 15.46 | 15.46 | 1,050 |
| Feb 28, 2024 | 15.48 | 15.48 | 15.42 | 15.42 | 15.42 | - |
| Feb 27, 2024 | 15.41 | 15.45 | 15.41 | 15.44 | 15.44 | - |
| Feb 26, 2024 | 15.58 | 15.58 | 15.44 | 15.48 | 15.48 | 4,548 |
| Feb 23, 2024 | 15.63 | 15.65 | 15.59 | 15.60 | 15.60 | 1,953 |
| Feb 22, 2024 | 15.62 | 15.62 | 15.59 | 15.61 | 15.61 | 1 |
| Feb 21, 2024 | 15.41 | 15.41 | 15.37 | 15.41 | 15.41 | 614 |
| Feb 20, 2024 | 15.42 | 15.42 | 15.38 | 15.42 | 15.42 | 691 |
| Feb 19, 2024 | 15.43 | 15.46 | 15.43 | 15.45 | 15.45 | 121 |
| Feb 16, 2024 | 15.59 | 15.62 | 15.46 | 15.46 | 15.46 | - |
| Feb 15, 2024 | 15.55 | 15.56 | 15.48 | 15.55 | 15.55 | 350 |
| Feb 14, 2024 | 15.39 | 15.48 | 15.39 | 15.46 | 15.46 | - |
| Feb 13, 2024 | 15.56 | 15.56 | 15.40 | 15.41 | 15.41 | 2,111 |
| Feb 12, 2024 | 15.55 | 15.73 | 15.55 | 15.73 | 15.73 | 9,288 |
| Feb 09, 2024 | 15.49 | 15.53 | 15.49 | 15.53 | 15.53 | 166 |
| Feb 08, 2024 | 15.40 | 15.49 | 15.36 | 15.49 | 15.49 | 27,228 |
| Feb 07, 2024 | 15.14 | 15.24 | 15.14 | 15.24 | 15.24 | - |
| Feb 06, 2024 | 15.28 | 15.30 | 15.28 | 15.30 | 15.30 | - |
| Feb 05, 2024 | 15.35 | 15.36 | 15.25 | 15.25 | 15.25 | 816 |
| Feb 02, 2024 | 15.32 | 15.36 | 15.31 | 15.31 | 15.31 | - |
| Feb 01, 2024 | 14.76 | 14.80 | 14.76 | 14.80 | 14.80 | - |
| Jan 31, 2024 | 14.84 | 14.84 | 14.80 | 14.82 | 14.82 | 694 |
| Jan 30, 2024 | 15.24 | 15.24 | 15.21 | 15.21 | 15.21 | - |
| Jan 29, 2024 | 15.10 | 15.12 | 15.09 | 15.11 | 15.11 | 660 |
| Jan 26, 2024 | 14.94 | 15.12 | 14.94 | 15.12 | 15.12 | 360 |
| Jan 25, 2024 | 14.86 | 15.05 | 14.86 | 15.05 | 15.05 | - |
| Jan 24, 2024 | 14.80 | 14.87 | 14.80 | 14.87 | 14.87 | - |
| Jan 23, 2024 | 14.65 | 14.65 | 14.61 | 14.61 | 14.61 | - |
| Jan 22, 2024 | 14.64 | 14.70 | 14.64 | 14.69 | 14.69 | 760 |
| Jan 19, 2024 | 14.44 | 14.49 | 14.44 | 14.49 | 14.49 | 629 |
| Jan 18, 2024 | 14.20 | 14.38 | 14.20 | 14.38 | 14.38 | - |
| Jan 17, 2024 | 14.19 | 14.23 | 14.17 | 14.17 | 14.17 | - |
| Jan 16, 2024 | 14.25 | 14.31 | 14.25 | 14.31 | 14.31 | 134 |
| Jan 15, 2024 | 14.41 | 14.41 | 14.37 | 14.37 | 14.37 | - |
| Jan 12, 2024 | 14.29 | 14.40 | 14.25 | 14.40 | 14.40 | - |
| Jan 11, 2024 | 14.38 | 14.38 | 14.18 | 14.18 | 14.18 | - |
| Jan 10, 2024 | 14.16 | 14.26 | 14.16 | 14.26 | 14.26 | 2,565 |
| Jan 09, 2024 | 14.12 | 14.15 | 14.08 | 14.15 | 14.15 | - |
| Jan 08, 2024 | 13.90 | 14.04 | 13.90 | 14.04 | 14.04 | - |
| Jan 05, 2024 | 13.82 | 13.93 | 13.81 | 13.93 | 13.93 | 379 |
| Jan 04, 2024 | 13.96 | 13.96 | 13.94 | 13.95 | 13.95 | - |
| Jan 03, 2024 | 13.96 | 13.96 | 13.88 | 13.94 | 13.94 | - |
| Jan 02, 2024 | 14.13 | 14.13 | 13.91 | 13.91 | 13.91 | - |
| Dec 29, 2023 | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | - |
| Dec 28, 2023 | 14.21 | 14.21 | 14.19 | 14.19 | 14.19 | - |
| Dec 27, 2023 | 14.16 | 14.16 | 14.15 | 14.15 | 14.15 | - |
| Dec 22, 2023 | 14.07 | 14.12 | 14.07 | 14.12 | 14.12 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.