Multi Units France Lyxor MSCI World - Dist

(WLDD)
Sector: n/a
$380.76
$2.78 0.74
Last updated: 11:33:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $377.78 $377.98 $376.86 $376.99 867
21/11/2024 $374.93 $377.09 $374.25 $373.15 2,392
20/11/2024 $373.79 $374.01 $373.15 $373.15 399
19/11/2024 $375.10 $375.10 $374.45 $375.10 136
18/11/2024 $375.19 $375.19 $375.19 $375.19 15
15/11/2024 $373.47 $373.72 $373.47 $379.13 264
14/11/2024 $378.28 $384.64 $378.13 $379.13 0
13/11/2024 $378.28 $379.60 $378.28 $379.20 1,943
12/11/2024 $380.07 $380.07 $379.05 $379.05 979
11/11/2024 $381.93 $381.94 $381.93 $381.94 263
08/11/2024 $379.41 $380.56 $379.41 $380.55 2,143
07/11/2024 $377.35 $384.61 $375.50 $380.15 0
06/11/2024 $377.35 $377.35 $375.23 $375.49 4,836
05/11/2024 $369.99 $370.41 $369.99 $370.41 271
04/11/2024 $366.84 $369.52 $367.39 $368.38 0
01/11/2024 $366.84 $370.04 $366.84 $369.36 8,225
31/10/2024 $366.49 $367.31 $366.49 $367.30 4
30/10/2024 $373.64 $373.69 $373.55 $373.69 344
29/10/2024 $373.66 $373.66 $373.50 $373.50 267
28/10/2024 $373.34 $374.50 $373.03 $374.08 0
25/10/2024 $373.34 $375.34 $372.28 $374.04 0
24/10/2024 $373.34 $373.34 $371.93 $371.80 301
23/10/2024 $376.53 $374.83 $371.71 $371.80 0
22/10/2024 $376.53 $375.42 $373.15 $374.30 0
21/10/2024 $376.53 $376.55 $374.44 $374.44 607
18/10/2024 $376.71 $377.05 $376.71 $377.05 200
17/10/2024 $375.13 $377.71 $374.84 $376.56 0
16/10/2024 $375.13 $374.65 $374.13 $374.65 1,892
15/10/2024 $375.13 $377.70 $374.68 $375.70 0
14/10/2024 $375.13 $376.77 $375.13 $376.77 10
11/10/2024 $370.81 $375.38 $372.09 $375.02 0
10/10/2024 $370.81 $377.10 $367.86 $372.86 0
09/10/2024 $370.81 $373.02 $370.51 $373.02 116
08/10/2024 $370.24 $370.71 $370.24 $370.71 538
07/10/2024 $369.28 $372.21 $369.61 $371.27 0
04/10/2024 $369.28 $375.55 $368.84 $369.66 0
03/10/2024 $369.28 $369.28 $368.89 $368.89 270
02/10/2024 $369.72 $371.15 $368.40 $370.87 24,300
01/10/2024 $369.72 $370.12 $369.72 $370.12 268
30/09/2024 $374.42 $374.11 $371.82 $372.60 0
27/09/2024 $374.42 $375.34 $372.02 $374.29 0
26/09/2024 $374.42 $374.67 $373.15 $373.25 61
25/09/2024 $370.52 $372.43 $370.55 $371.40 0
24/09/2024 $370.52 $371.17 $370.52 $371.17 670
23/09/2024 $369.01 $371.60 $368.01 $370.47 0
20/09/2024 $369.01 $370.70 $367.66 $368.11 0
19/09/2024 $369.01 $370.73 $368.95 $370.73 948
18/09/2024 $365.73 $365.85 $364.95 $364.95 310
17/09/2024 $366.64 $366.64 $366.56 $366.56 316
16/09/2024 $362.90 $365.49 $363.70 $364.23 0
13/09/2024 $362.90 $364.50 $362.90 $360.51 69
12/09/2024 $360.41 $360.51 $360.41 $352.88 9,618
11/09/2024 $355.36 $355.65 $352.88 $355.53 707
10/09/2024 $355.68 $356.01 $354.92 $355.53 1,216
09/09/2024 $353.78 $355.20 $353.78 $354.83 38
06/09/2024 $355.73 $358.02 $352.67 $352.67 1,055
05/09/2024 $359.35 $360.36 $357.14 $357.14 1,813
04/09/2024 $357.40 $359.55 $357.40 $359.55 1,299
03/09/2024 $362.44 $362.51 $362.21 $362.30 822
02/09/2024 $365.01 $367.07 $366.41 $364.77 23
30/08/2024 $365.01 $367.01 $363.94 $364.77 0
29/08/2024 $365.01 $366.35 $365.01 $366.35 1,032
28/08/2024 $365.53 $366.60 $363.77 $364.07 0
27/08/2024 $365.53 $365.99 $365.11 $365.11 28
26/08/2024 $362.48 $370.59 $363.11 $363.32 0
23/08/2024 $362.48 $370.59 $363.11 $363.32 0
22/08/2024 $362.48 $370.59 $363.11 $363.32 0
21/08/2024 $362.48 $363.50 $362.48 $363.50 1,571
20/08/2024 $361.65 $362.92 $361.83 $361.83 237
19/08/2024 $361.65 $361.65 $360.61 $361.65 115
16/08/2024 $358.15 $358.63 $349.25 $357.53 613
15/08/2024 $357.48 $357.71 $357.48 $357.53 24
14/08/2024 $351.64 $352.25 $351.55 $352.25 345
13/08/2024 $346.23 $352.30 $345.65 $349.48 0
12/08/2024 $346.23 $346.23 $345.57 $345.57 6
09/08/2024 $344.69 $345.56 $343.76 $344.23 1,591
08/08/2024 $337.95 $342.47 $336.07 $342.47 726
07/08/2024 $340.89 $343.21 $340.89 $343.21 677
06/08/2024 $337.80 $337.80 $334.85 $337.42 3,998
05/08/2024 $334.53 $336.80 $328.58 $336.54 1,388
02/08/2024 $346.73 $346.73 $342.43 $342.42 316
01/08/2024 $358.23 $358.23 $353.03 $353.02 654
31/07/2024 $355.58 $357.85 $355.58 $357.85 418
30/07/2024 $353.19 $353.35 $351.98 $351.98 2,917
29/07/2024 $352.03 $352.03 $352.03 $352.03 6
26/07/2024 $349.69 $356.97 $350.37 $351.80 0
25/07/2024 $349.69 $351.81 $349.69 $351.80 1,765
24/07/2024 $355.79 $355.79 $353.60 $353.60 316
23/07/2024 $357.37 $359.77 $359.51 $359.77 24
22/07/2024 $357.37 $359.11 $356.04 $357.65 592
19/07/2024 $357.37 $357.50 $356.05 $356.05 358
18/07/2024 $361.84 $361.84 $359.05 $359.05 55
17/07/2024 $361.97 $362.95 $361.75 $361.75 29,611
16/07/2024 $361.97 $364.70 $362.37 $364.04 0
15/07/2024 $361.97 $365.02 $364.57 $364.57 44
12/07/2024 $361.97 $365.02 $361.97 $365.02 277
11/07/2024 $355.91 $362.52 $361.38 $361.38 9
10/07/2024 $355.91 $360.69 $358.18 $360.27 0
09/07/2024 $355.91 $359.66 $358.14 $358.34 0
08/07/2024 $355.91 $359.57 $357.71 $358.89 0
05/07/2024 $355.91 $357.74 $357.46 $357.74 18
04/07/2024 $355.91 $357.68 $356.11 $357.21 0
03/07/2024 $355.91 $356.37 $355.91 $356.11 1,595
02/07/2024 $351.13 $352.74 $350.71 $352.74 124
01/07/2024 $353.91 $354.90 $350.92 $351.85 20
28/06/2024 $353.91 $353.91 $353.33 $353.33 18
27/06/2024 $350.99 $357.34 $350.37 $352.14 31
26/06/2024 $350.99 $351.35 $351.35 $351.35 110
25/06/2024 $350.99 $353.09 $351.17 $351.89 0
24/06/2024 $350.99 $353.59 $351.09 $353.08 0
21/06/2024 $350.99 $350.99 $350.49 $350.99 45
20/06/2024 $353.07 $358.35 $348.15 $353.33 0
19/06/2024 $353.07 $353.07 $352.82 $352.82 10
18/06/2024 $351.64 $351.99 $351.64 $351.98 316
17/06/2024 $348.93 $349.74 $348.83 $349.74 3,211
14/06/2024 $351.78 $350.95 $347.24 $348.77 0
13/06/2024 $351.78 $351.78 $349.70 $349.70 30
12/06/2024 $346.92 $364.20 $332.54 $352.83 0
11/06/2024 $346.92 $348.94 $345.35 $346.89 0
10/06/2024 $346.92 $348.54 $346.16 $347.89 0
07/06/2024 $346.92 $351.79 $341.87 $348.54 0
06/06/2024 $346.92 $356.80 $344.63 $349.23 2
05/06/2024 $346.92 $347.42 $346.83 $347.42 1,665
04/06/2024 $345.01 $345.01 $344.01 $344.01 24
03/06/2024 $343.13 $348.14 $341.52 $344.83 0
31/05/2024 $343.13 $343.13 $340.99 $340.99 688
30/05/2024 $341.29 $342.88 $341.29 $342.88 478
29/05/2024 $343.50 $343.51 $343.08 $343.08 688
28/05/2024 $348.18 $347.77 $345.81 $346.55 0
27/05/2024 $348.18 $346.63 $343.59 $346.29 0