UK markets closed

SPDR MSCI ACWI UCITS ETF (ACWE.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
204.07+0.92 (+0.45%)
At close: 03:19PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024203.33203.35203.33204.07204.0720
06 Jun 2024203.04203.61202.95203.14203.14300
05 Jun 2024201.17201.90201.17202.39202.39110
04 Jun 2024200.19200.19200.00199.93199.9361
03 Jun 2024202.08202.16202.08200.62200.62298
31 May 2024200.09200.09199.45199.02199.0294
30 May 2024200.27200.49200.20200.32200.3231
29 May 2024201.47201.47201.47201.07201.07-
28 May 2024202.60202.60202.07202.04202.0422
27 May 2024202.56202.56202.31202.76202.76986
24 May 2024201.80201.89201.70202.38202.38165
23 May 2024203.87203.97202.55203.14203.14361
22 May 2024202.89203.10202.89203.10203.10298
21 May 2024202.84202.84202.68203.04203.0443
20 May 2024203.02203.38203.02203.50203.50673
17 May 2024202.63202.83202.63202.60202.6028
16 May 2024202.88202.88202.88203.05203.05-
15 May 2024201.45201.63201.45202.20202.20273
14 May 2024200.95200.95200.64200.93200.93699
13 May 2024201.30201.30201.30200.98200.9829
10 May 2024201.23201.50201.07201.19201.1999
09 May 2024200.11200.67200.11200.53200.53105
08 May 2024200.23200.41199.55200.13200.13206
07 May 2024199.87200.16199.78200.14200.141,151
06 May 2024198.51199.07198.51198.99198.99236
03 May 2024197.15197.16196.73197.51197.5156
02 May 2024195.91196.50195.91196.11196.1112
30 Apr 2024197.97198.09197.35196.95196.954,587
29 Apr 2024197.72197.94197.66197.66197.66221
26 Apr 2024196.41196.81196.41197.45197.45303
25 Apr 2024195.04195.12193.42193.93193.93914
24 Apr 2024197.01197.01197.01196.01196.01-
23 Apr 2024195.29195.92194.78196.00196.002,082
22 Apr 2024194.01194.44194.01193.83193.83263
19 Apr 2024193.25193.65193.25193.53193.53648
18 Apr 2024194.98195.49194.90195.31195.31150
17 Apr 2024195.60196.18195.60195.14195.14155
16 Apr 2024196.11196.32195.48195.88195.881,998
15 Apr 2024199.47200.01199.13198.81198.815,279
12 Apr 2024200.70200.70199.43199.37199.37249
11 Apr 2024198.97198.97198.59198.68198.682,342
10 Apr 2024198.97199.02197.85198.50198.50749
09 Apr 2024198.53198.59197.26197.63197.636,295
08 Apr 2024198.09198.72198.09198.64198.641,155
05 Apr 2024196.96198.00196.90198.01198.011,406
04 Apr 2024199.07199.07199.00199.42199.4217
03 Apr 2024199.14199.23198.90199.16199.16263
02 Apr 2024201.34201.36199.08199.05199.05583
28 Mar 2024200.17200.37200.17200.50200.50563
27 Mar 2024199.09199.62199.09199.03199.0329
26 Mar 2024198.90198.90198.90199.31199.3132
25 Mar 2024199.23199.23198.62198.84198.8439
22 Mar 2024199.55199.94199.50199.48199.4863
21 Mar 2024198.60199.35198.28199.62199.62302
20 Mar 2024196.53196.53196.53196.76196.76-
19 Mar 2024195.91195.91195.40196.22196.22415
18 Mar 2024195.34196.04195.34196.13196.13560
15 Mar 2024195.74195.74195.74194.61194.61-
14 Mar 2024196.16196.16196.10195.73195.7315
13 Mar 2024195.96196.09195.90195.62195.6292
12 Mar 2024194.90194.90194.59195.71195.7144
11 Mar 2024194.06194.06193.59193.93193.93577
08 Mar 2024195.71195.81195.61195.28195.28158
07 Mar 2024193.67195.31193.67195.26195.26903
06 Mar 2024193.88194.17193.88194.40194.40329
05 Mar 2024194.61194.61193.44193.61193.614,017
04 Mar 2024195.25195.25194.90194.95194.9547
01 Mar 2024194.77195.09194.45195.09195.09550
29 Feb 2024193.15193.57193.15193.81193.81100
28 Feb 2024193.43193.43193.17193.14193.1454
27 Feb 2024193.22193.45193.12193.20193.20313
26 Feb 2024193.81193.81193.51193.44193.44123
23 Feb 2024193.93194.61193.93194.19194.19789
22 Feb 2024192.31193.49192.00193.50193.50367
21 Feb 2024190.75190.90190.40190.51190.51143
20 Feb 2024191.93191.93190.49190.69190.69256
19 Feb 2024192.00192.31191.93192.34192.3412
16 Feb 2024192.94193.17192.84192.67192.6741
15 Feb 2024192.12192.28192.12191.76191.7613
14 Feb 2024190.68191.32190.68190.87190.87184
13 Feb 2024191.91191.91190.35190.50190.50621
12 Feb 2024191.26192.24191.26192.40192.40836
09 Feb 2024190.71191.15190.70190.81190.81908
08 Feb 2024190.61190.82190.61190.45190.452,049
07 Feb 2024189.77189.95189.51190.56190.562,801
06 Feb 2024189.89189.90189.40189.78189.781,781
05 Feb 2024189.06189.74188.98189.08189.082,616
02 Feb 2024187.58188.71187.48188.68188.684,920
01 Feb 2024186.54186.75186.47185.84185.84698
31 Jan 2024187.74187.77186.71186.76186.76302
30 Jan 2024187.97187.97187.50187.76187.761,197
29 Jan 2024187.00187.54186.91187.38187.3833
26 Jan 2024186.29186.29186.29186.70186.70-
25 Jan 2024185.25186.44185.00186.57186.572,008
24 Jan 2024185.58185.99185.36185.82185.822,636
23 Jan 2024184.16185.09183.91184.69184.691,396
22 Jan 2024183.87184.41183.84184.24184.241,224
19 Jan 2024182.42182.60182.40182.51182.51281
18 Jan 2024180.72181.65180.72181.77181.77635
17 Jan 2024180.85180.87180.40180.88180.88999
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...