Amundi MSCI Emerging Markets (BIT:AEEM)
Italy · Delayed Price · Currency is EUR 5.86
-0.01 (-0.15%)
Sep 25, 2025, 5:35 PM CET
BIT:AEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.87 | 5.87 | 5.83 | 5.83 | 5.83 | -0.63% | 80,146 |
| Sep 24, 2025 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | - | 39,830 |
| Sep 23, 2025 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | 0.69% | 160,010 |
| Sep 22, 2025 | 5.85 | 5.85 | 5.83 | 5.83 | 5.83 | - | 143,815 |
| Sep 19, 2025 | 5.82 | 5.85 | 5.82 | 5.83 | 5.83 | - | 79,166 |
| Sep 18, 2025 | 5.82 | 5.83 | 5.81 | 5.83 | 5.83 | - | 102,219 |
| Sep 17, 2025 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 1.04% | 64,669 |
| Sep 16, 2025 | 5.81 | 5.81 | 5.77 | 5.77 | 5.77 | -0.35% | 61,041 |
| Sep 15, 2025 | 5.78 | 5.80 | 5.77 | 5.79 | 5.79 | 0.35% | 152,166 |
| Sep 12, 2025 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 0.17% | 65,762 |
| Sep 11, 2025 | 5.73 | 5.76 | 5.72 | 5.76 | 5.76 | 0.88% | 431,332 |
| Sep 10, 2025 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 1.06% | 119,409 |
| Sep 9, 2025 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 0.89% | 68,267 |
| Sep 8, 2025 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 0.90% | 95,414 |
| Sep 5, 2025 | 5.58 | 5.59 | 5.54 | 5.55 | 5.55 | 0.36% | 40,664 |
| Sep 4, 2025 | 5.53 | 5.53 | 5.52 | 5.53 | 5.53 | -0.18% | 118,762 |
| Sep 3, 2025 | 5.55 | 5.57 | 5.54 | 5.54 | 5.54 | 0.36% | 64,503 |
| Sep 2, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | - | 33,660 |
| Sep 1, 2025 | 5.51 | 5.53 | 5.51 | 5.52 | 5.52 | 0.18% | 44,169 |
| Aug 29, 2025 | 5.53 | 5.54 | 5.47 | 5.51 | 5.51 | -0.72% | 475,821 |
| Aug 28, 2025 | 5.55 | 5.55 | 5.52 | 5.55 | 5.55 | - | 30,719 |
| Aug 27, 2025 | 5.57 | 5.57 | 5.54 | 5.55 | 5.55 | -0.54% | 1,475,228 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.53% | 267,686 |
| Aug 25, 2025 | 5.61 | 5.62 | 5.59 | 5.61 | 5.61 | 0.36% | 88,559 |
| Aug 22, 2025 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | 0.72% | 84,685 |
| Aug 21, 2025 | 5.53 | 5.55 | 5.52 | 5.55 | 5.55 | 0.54% | 31,150 |
| Aug 20, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | -0.36% | 64,606 |
| Aug 19, 2025 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | -0.54% | 127,262 |
| Aug 18, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 0.54% | 34,032 |
| Aug 14, 2025 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | -0.72% | 101,016 |
| Aug 13, 2025 | 5.57 | 5.60 | 5.57 | 5.58 | 5.58 | 0.90% | 27,496 |
| Aug 12, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 0.18% | 60,960 |
| Aug 11, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.55% | 89,407 |
| Aug 8, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.36% | 77,983 |
| Aug 7, 2025 | 5.50 | 5.53 | 5.49 | 5.51 | 5.51 | 1.10% | 46,027 |
| Aug 6, 2025 | 5.48 | 5.48 | 5.45 | 5.45 | 5.45 | -0.37% | 178,444 |
| Aug 5, 2025 | 5.49 | 5.50 | 5.47 | 5.47 | 5.47 | 0.37% | 43,489 |
| Aug 4, 2025 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | 0.93% | 73,757 |
| Aug 1, 2025 | 5.47 | 5.47 | 5.38 | 5.40 | 5.40 | -2.17% | 583,504 |
| Jul 31, 2025 | 5.54 | 5.56 | 5.52 | 5.52 | 5.52 | -0.18% | 417,327 |
| Jul 30, 2025 | 5.53 | 5.55 | 5.53 | 5.53 | 5.53 | - | 388,190 |
| Jul 29, 2025 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | 0.73% | 30,353 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.55% | 66,213 |
| Jul 25, 2025 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | -0.36% | 61,345 |
| Jul 24, 2025 | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | -0.36% | 207,464 |
| Jul 23, 2025 | 5.49 | 5.51 | 5.48 | 5.50 | 5.50 | 0.92% | 50,148 |
| Jul 22, 2025 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | -0.73% | 53,544 |
| Jul 21, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.18% | 60,502 |
| Jul 18, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | -0.18% | 97,575 |
| Jul 17, 2025 | 5.48 | 5.50 | 5.46 | 5.49 | 5.49 | 1.67% | 101,032 |