Amundi MSCI Emerging Markets II UCITS ETF (BIT:LEMA)
Italy · Delayed Price · Currency is EUR 61.30
-0.56 (-0.91%)
At close: Mar 27, 2026
BIT:LEMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.94 | 61.94 | 61.11 | 61.30 | 61.30 | -0.91% | 7,707 |
| Mar 26, 2026 | 62.75 | 62.75 | 61.86 | 61.86 | 61.86 | -2.74% | 273,799 |
| Mar 25, 2026 | 63.55 | 63.72 | 63.10 | 63.60 | 63.60 | 1.63% | 33,069 |
| Mar 24, 2026 | 62.68 | 62.71 | 61.95 | 62.58 | 62.58 | -0.19% | 8,781 |
| Mar 23, 2026 | 60.70 | 63.52 | 60.59 | 62.70 | 62.70 | 1.08% | 21,666 |
| Mar 20, 2026 | 63.59 | 63.59 | 62.03 | 62.03 | 62.03 | -2.04% | 11,850 |
| Mar 19, 2026 | 63.91 | 64.04 | 62.66 | 63.32 | 63.32 | -1.91% | 15,423 |
| Mar 18, 2026 | 66.00 | 66.01 | 64.51 | 64.55 | 64.55 | -0.80% | 14,343 |
| Mar 17, 2026 | 64.85 | 65.44 | 64.65 | 65.07 | 65.07 | 0.68% | 11,031 |
| Mar 16, 2026 | 64.07 | 64.92 | 63.95 | 64.63 | 64.63 | 1.44% | 14,540 |
| Mar 13, 2026 | 63.37 | 64.49 | 63.37 | 63.71 | 63.71 | 0.11% | 143,251 |
| Mar 12, 2026 | 64.77 | 64.90 | 63.24 | 63.64 | 63.64 | -1.58% | 11,029 |
| Mar 11, 2026 | 64.93 | 65.11 | 64.43 | 64.66 | 64.66 | -0.81% | 7,370 |
| Mar 10, 2026 | 64.67 | 65.33 | 64.23 | 65.19 | 65.19 | 3.03% | 8,165 |
| Mar 9, 2026 | 62.52 | 63.29 | 62.30 | 63.27 | 63.27 | 0.08% | 49,958 |
| Mar 6, 2026 | 64.63 | 64.63 | 62.73 | 63.22 | 63.22 | -0.49% | 50,472 |
| Mar 5, 2026 | 64.41 | 64.72 | 63.23 | 63.53 | 63.53 | -1.69% | 8,542 |
| Mar 4, 2026 | 63.26 | 64.69 | 63.09 | 64.62 | 64.62 | 1.22% | 8,745 |
| Mar 3, 2026 | 65.54 | 65.54 | 62.89 | 63.84 | 63.84 | -4.50% | 13,681 |
| Mar 2, 2026 | 66.56 | 67.00 | 66.30 | 66.85 | 66.85 | -1.17% | 4,460 |
| Feb 27, 2026 | 67.92 | 67.95 | 67.25 | 67.64 | 67.64 | -0.40% | 4,774 |
| Feb 26, 2026 | 68.68 | 68.80 | 67.34 | 67.91 | 67.91 | -0.70% | 2,946 |
| Feb 25, 2026 | 68.31 | 68.72 | 68.26 | 68.39 | 68.39 | 0.63% | 5,534 |
| Feb 24, 2026 | 67.32 | 68.02 | 67.23 | 67.96 | 67.96 | 1.69% | 14,282 |
| Feb 23, 2026 | 66.94 | 67.27 | 66.70 | 66.83 | 66.83 | -0.37% | 3,702 |
| Feb 20, 2026 | 66.48 | 67.18 | 66.19 | 67.08 | 67.08 | 1.22% | 11,045 |
| Feb 19, 2026 | 66.36 | 66.46 | 65.82 | 66.27 | 66.27 | -0.27% | 4,678 |
| Feb 18, 2026 | 65.89 | 66.45 | 65.87 | 66.45 | 66.45 | 1.33% | 5,691 |
| Feb 17, 2026 | 65.88 | 65.89 | 65.28 | 65.58 | 65.58 | -0.15% | 6,960 |
| Feb 16, 2026 | 66.17 | 66.23 | 65.66 | 65.68 | 65.68 | 0.27% | 4,907 |
| Feb 13, 2026 | 65.61 | 65.66 | 64.83 | 65.50 | 65.50 | -0.17% | 56,132 |
| Feb 12, 2026 | 66.35 | 66.59 | 65.45 | 65.61 | 65.61 | -0.33% | 15,810 |
| Feb 11, 2026 | 65.40 | 66.01 | 65.30 | 65.83 | 65.83 | 1.01% | 17,264 |
| Feb 10, 2026 | 64.95 | 65.17 | 64.84 | 65.17 | 65.17 | 0.18% | 112,399 |
| Feb 9, 2026 | 64.71 | 65.05 | 64.22 | 65.05 | 65.05 | 0.82% | 6,202 |
| Feb 6, 2026 | 63.36 | 64.57 | 63.36 | 64.52 | 64.52 | 1.19% | 2,518 |
| Feb 5, 2026 | 63.81 | 64.01 | 63.23 | 63.76 | 63.76 | -0.33% | 6,835 |
| Feb 4, 2026 | 64.87 | 64.90 | 63.97 | 63.97 | 63.97 | -0.99% | 10,000 |
| Feb 3, 2026 | 64.81 | 64.94 | 64.53 | 64.61 | 64.61 | 1.00% | 10,385 |
| Feb 2, 2026 | 62.59 | 63.92 | 62.46 | 63.97 | 63.97 | - | 4,681 |
| Jan 30, 2026 | 63.88 | 64.29 | 63.80 | 63.97 | 63.97 | -0.25% | 4,041 |
| Jan 29, 2026 | 64.88 | 64.99 | 63.80 | 64.13 | 64.13 | -0.87% | 66,026 |
| Jan 28, 2026 | 64.90 | 64.92 | 64.50 | 64.69 | 64.69 | 1.09% | 9,218 |
| Jan 27, 2026 | 64.18 | 64.21 | 63.99 | 63.99 | 63.99 | 0.55% | 9,248 |
| Jan 26, 2026 | 63.51 | 63.64 | 63.31 | 63.64 | 63.64 | -0.14% | 7,545 |
| Jan 23, 2026 | 63.78 | 63.82 | 63.54 | 63.73 | 63.73 | -0.44% | 8,690 |
| Jan 22, 2026 | 63.61 | 64.01 | 63.59 | 64.01 | 64.01 | 0.68% | 7,131 |
| Jan 21, 2026 | 63.00 | 63.66 | 62.82 | 63.58 | 63.58 | 1.32% | 8,246 |
| Jan 20, 2026 | 62.97 | 62.97 | 62.27 | 62.75 | 62.75 | -1.37% | 10,115 |
| Jan 19, 2026 | 63.60 | 63.70 | 63.50 | 63.62 | 63.62 | 0.19% | 8,486 |