Amundi MSCI Water ESG Screened UCITS ETF Dist (WAT.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 65.05 | 65.05 | 64.15 | 64.26 | 64.26 | 3,657 |
| Jun 13, 2024 | 64.80 | 64.83 | 64.43 | 64.78 | 64.78 | 36,664 |
| Jun 12, 2024 | 64.32 | 65.10 | 64.26 | 65.05 | 65.05 | 10,392 |
| Jun 11, 2024 | 64.50 | 64.50 | 63.96 | 64.23 | 64.23 | 4,912 |
| Jun 10, 2024 | 63.86 | 64.38 | 63.81 | 64.36 | 64.36 | 5,592 |
| Jun 07, 2024 | 63.99 | 64.27 | 63.74 | 64.13 | 64.13 | 3,370 |
| Jun 06, 2024 | 64.42 | 64.58 | 64.25 | 64.31 | 64.31 | 2,200 |
| Jun 05, 2024 | 64.05 | 64.53 | 63.94 | 64.38 | 64.38 | 2,696 |
| Jun 04, 2024 | 64.27 | 64.34 | 63.89 | 63.89 | 63.89 | 7,552 |
| Jun 03, 2024 | 65.51 | 65.54 | 64.48 | 64.48 | 64.48 | 4,518 |
| May 31, 2024 | 64.74 | 64.75 | 64.41 | 64.70 | 64.70 | 2,717 |
| May 30, 2024 | 64.24 | 64.64 | 64.17 | 64.63 | 64.63 | 4,034 |
| May 29, 2024 | 64.80 | 64.84 | 64.23 | 64.23 | 64.23 | 2,674 |
| May 28, 2024 | 66.11 | 66.11 | 65.08 | 65.08 | 65.08 | 3,004 |
| May 27, 2024 | 66.19 | 66.20 | 66.01 | 66.20 | 66.20 | 16,861 |
| May 24, 2024 | 66.20 | 66.34 | 66.00 | 66.21 | 66.21 | 8,069 |
| May 23, 2024 | 66.96 | 67.09 | 66.44 | 66.52 | 66.52 | 1,686 |
| May 22, 2024 | 67.16 | 67.33 | 67.00 | 67.23 | 67.23 | 4,782 |
| May 21, 2024 | 67.48 | 67.48 | 67.08 | 67.30 | 67.30 | 8,166 |
| May 20, 2024 | 67.39 | 67.58 | 67.37 | 67.58 | 67.58 | 1,922 |
| May 17, 2024 | 67.52 | 67.52 | 67.13 | 67.16 | 67.16 | 9,506 |
| May 16, 2024 | 67.79 | 67.85 | 67.45 | 67.52 | 67.52 | 2,869 |
| May 15, 2024 | 67.31 | 67.79 | 67.25 | 67.71 | 67.71 | 4,556 |
| May 14, 2024 | 67.39 | 67.59 | 67.35 | 67.46 | 67.46 | 3,981 |
| May 13, 2024 | 68.13 | 68.13 | 67.63 | 67.68 | 67.68 | 6,638 |
| May 10, 2024 | 67.88 | 68.01 | 67.78 | 68.00 | 68.00 | 4,163 |
| May 09, 2024 | 67.44 | 67.62 | 67.34 | 67.47 | 67.47 | 637 |
| May 08, 2024 | 67.36 | 67.51 | 67.07 | 67.51 | 67.51 | 7,641 |
| May 07, 2024 | 66.73 | 67.21 | 66.73 | 67.21 | 67.21 | 2,789 |
| May 06, 2024 | 65.91 | 66.32 | 65.90 | 66.29 | 66.29 | 4,850 |
| May 03, 2024 | 65.25 | 65.80 | 65.13 | 65.55 | 65.55 | 3,039 |
| May 02, 2024 | 64.83 | 65.07 | 64.80 | 64.82 | 64.82 | 4,110 |
| Apr 30, 2024 | 65.12 | 65.28 | 64.86 | 64.92 | 64.92 | 7,132 |
| Apr 29, 2024 | 64.92 | 65.27 | 64.92 | 65.19 | 65.19 | 3,235 |
| Apr 26, 2024 | 64.41 | 65.03 | 64.41 | 65.03 | 65.03 | 6,381 |
| Apr 25, 2024 | 64.60 | 64.60 | 63.64 | 64.13 | 64.13 | 12,782 |
| Apr 24, 2024 | 64.73 | 64.81 | 64.60 | 64.74 | 64.74 | 8,406 |
| Apr 23, 2024 | 64.50 | 64.88 | 64.34 | 64.76 | 64.76 | 11,458 |
| Apr 22, 2024 | 64.27 | 64.54 | 64.26 | 64.26 | 64.26 | 18,864 |
| Apr 19, 2024 | 63.70 | 64.29 | 63.67 | 64.13 | 64.13 | 6,056 |
| Apr 18, 2024 | 63.83 | 64.31 | 63.69 | 64.31 | 64.31 | 5,561 |
| Apr 17, 2024 | 64.07 | 64.39 | 63.71 | 63.71 | 63.71 | 16,865 |
| Apr 16, 2024 | 64.19 | 64.23 | 63.73 | 63.99 | 63.99 | 5,721 |
| Apr 15, 2024 | 64.98 | 65.26 | 64.69 | 64.76 | 64.76 | 2,135 |
| Apr 12, 2024 | 65.25 | 65.25 | 64.75 | 64.92 | 64.92 | 2,876 |
| Apr 11, 2024 | 64.96 | 64.96 | 64.48 | 64.67 | 64.67 | 1,729 |
| Apr 10, 2024 | 65.03 | 65.06 | 64.26 | 64.63 | 64.63 | 4,768 |
| Apr 09, 2024 | 64.84 | 64.94 | 64.50 | 64.71 | 64.71 | 1,991 |
| Apr 08, 2024 | 64.82 | 65.00 | 64.70 | 64.84 | 64.84 | 5,800 |
| Apr 05, 2024 | 64.69 | 64.92 | 64.54 | 64.71 | 64.71 | 4,917 |
| Apr 04, 2024 | 65.22 | 65.28 | 65.07 | 65.25 | 65.25 | 2,910 |
| Apr 03, 2024 | 65.02 | 65.13 | 64.80 | 65.13 | 65.13 | 8,652 |
| Apr 02, 2024 | 65.92 | 65.94 | 65.11 | 65.23 | 65.23 | 8,836 |
| Mar 28, 2024 | 65.88 | 66.07 | 65.71 | 65.87 | 65.87 | 7,500 |
| Mar 27, 2024 | 65.33 | 65.48 | 65.07 | 65.44 | 65.44 | 8,005 |
| Mar 26, 2024 | 64.95 | 65.17 | 64.90 | 65.13 | 65.13 | 8,931 |
| Mar 25, 2024 | 65.39 | 65.39 | 64.99 | 65.03 | 65.03 | 2,281 |
| Mar 22, 2024 | 65.47 | 65.69 | 65.39 | 65.39 | 65.39 | 5,409 |
| Mar 21, 2024 | 64.84 | 65.37 | 64.32 | 65.28 | 65.28 | 3,912 |
| Mar 20, 2024 | 64.21 | 64.46 | 64.14 | 64.38 | 64.38 | 5,775 |
| Mar 19, 2024 | 63.41 | 64.01 | 63.37 | 64.01 | 64.01 | 19,351 |
| Mar 18, 2024 | 63.67 | 63.77 | 63.47 | 63.77 | 63.77 | 6,983 |
| Mar 15, 2024 | 63.66 | 63.82 | 63.59 | 63.63 | 63.63 | 8,345 |
| Mar 14, 2024 | 63.96 | 63.96 | 63.53 | 63.69 | 63.69 | 5,287 |
| Mar 13, 2024 | 63.56 | 63.88 | 63.54 | 63.87 | 63.87 | 27,607 |
| Mar 12, 2024 | 63.70 | 63.87 | 63.46 | 63.70 | 63.70 | 3,295 |
| Mar 11, 2024 | 63.38 | 63.39 | 63.11 | 63.39 | 63.39 | 5,350 |
| Mar 08, 2024 | 63.62 | 63.99 | 63.46 | 63.76 | 63.76 | 3,930 |
| Mar 07, 2024 | 63.35 | 63.91 | 63.30 | 63.55 | 63.55 | 4,752 |
| Mar 06, 2024 | 63.16 | 63.65 | 63.12 | 63.31 | 63.31 | 10,972 |
| Mar 05, 2024 | 63.81 | 63.92 | 63.28 | 63.29 | 63.29 | 5,676 |
| Mar 04, 2024 | 63.40 | 63.68 | 63.32 | 63.67 | 63.67 | 5,087 |
| Mar 01, 2024 | 63.50 | 63.55 | 63.11 | 63.44 | 63.44 | 3,124 |
| Feb 29, 2024 | 63.16 | 63.28 | 62.83 | 63.06 | 63.06 | 7,795 |
| Feb 28, 2024 | 63.05 | 63.08 | 62.82 | 63.06 | 63.06 | 5,420 |
| Feb 27, 2024 | 62.72 | 63.00 | 62.67 | 62.75 | 62.75 | 49,593 |
| Feb 26, 2024 | 62.84 | 62.86 | 62.56 | 62.67 | 62.67 | 5,687 |
| Feb 23, 2024 | 62.77 | 63.01 | 62.54 | 62.90 | 62.90 | 4,072 |
| Feb 22, 2024 | 62.24 | 62.98 | 62.24 | 62.63 | 62.63 | 2,482 |
| Feb 21, 2024 | 62.39 | 62.39 | 62.17 | 62.21 | 62.21 | 4,952 |
| Feb 20, 2024 | 62.18 | 62.32 | 61.95 | 62.24 | 62.24 | 3,619 |
| Feb 19, 2024 | 62.27 | 62.45 | 62.25 | 62.32 | 62.32 | 5,182 |
| Feb 16, 2024 | 62.54 | 62.68 | 62.13 | 62.65 | 62.65 | 2,843 |
| Feb 15, 2024 | 62.18 | 62.24 | 62.06 | 62.16 | 62.16 | 5,051 |
| Feb 14, 2024 | 61.31 | 61.66 | 61.31 | 61.39 | 61.39 | 5,210 |
| Feb 13, 2024 | 61.79 | 61.89 | 61.00 | 61.42 | 61.42 | 4,271 |
| Feb 12, 2024 | 61.12 | 61.65 | 61.12 | 61.65 | 61.65 | 6,062 |
| Feb 09, 2024 | 60.83 | 61.05 | 60.83 | 60.88 | 60.88 | 6,362 |
| Feb 08, 2024 | 60.88 | 61.06 | 60.61 | 60.74 | 60.74 | 8,922 |
| Feb 07, 2024 | 60.52 | 60.94 | 60.26 | 60.94 | 60.94 | 6,161 |
| Feb 06, 2024 | 59.95 | 60.39 | 59.67 | 60.39 | 60.39 | 2,936 |
| Feb 05, 2024 | 60.09 | 60.26 | 59.62 | 59.84 | 59.84 | 7,276 |
| Feb 02, 2024 | 60.35 | 60.35 | 59.92 | 60.15 | 60.15 | 3,017 |
| Feb 01, 2024 | 59.66 | 59.90 | 59.62 | 59.63 | 59.63 | 1,169 |
| Jan 31, 2024 | 60.14 | 60.27 | 59.76 | 59.83 | 59.83 | 3,205 |
| Jan 30, 2024 | 59.71 | 59.80 | 59.66 | 59.71 | 59.71 | 7,863 |
| Jan 29, 2024 | 59.35 | 59.53 | 59.23 | 59.46 | 59.46 | 3,787 |
| Jan 26, 2024 | 59.57 | 59.57 | 59.26 | 59.33 | 59.33 | 757 |
| Jan 25, 2024 | 58.63 | 59.24 | 58.49 | 59.15 | 59.15 | 1,536 |
| Jan 24, 2024 | 59.52 | 59.57 | 58.90 | 58.94 | 58.94 | 13,524 |
| *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.