Amundi MSCI Emerging Markets (EPA:AEEM)
France · Delayed Price · Currency is EUR 5.80
+0.02 (0.43%)
Sep 15, 2025, 4:44 PM CET
EPA:AEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 0.17% | 240,437 |
| Sep 11, 2025 | 5.73 | 5.76 | 5.72 | 5.76 | 5.76 | 0.88% | 1,011,796 |
| Sep 10, 2025 | 5.72 | 5.72 | 5.70 | 5.71 | 5.71 | 1.06% | 155,393 |
| Sep 9, 2025 | 5.63 | 5.66 | 5.63 | 5.65 | 5.65 | 0.89% | 370,043 |
| Sep 8, 2025 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 0.90% | 713,946 |
| Sep 5, 2025 | 5.58 | 5.59 | 5.54 | 5.55 | 5.55 | 0.36% | 40,842 |
| 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% | 80,752 |
| Sep 2, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | - | 207,232 |
| Sep 1, 2025 | 5.51 | 5.53 | 5.51 | 5.52 | 5.52 | 0.18% | 117,297 |
| 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 | - | 40,156 |
| 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% | 146,377 |
| 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% | 66,169 |
| Aug 20, 2025 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | -0.36% | 82,741 |
| Aug 19, 2025 | 5.56 | 5.57 | 5.54 | 5.54 | 5.54 | -0.54% | 137,627 |
| Aug 18, 2025 | 5.56 | 5.57 | 5.55 | 5.57 | 5.57 | 0.72% | 96,259 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -0.18% | 93,184 |
| 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% | 125,370 |
| Aug 12, 2025 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 0.18% | 2,513,740 |
| Aug 11, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.55% | 184,787 |
| Aug 8, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | -0.36% | 165,572 |
| Aug 7, 2025 | 5.50 | 5.53 | 5.49 | 5.51 | 5.51 | 1.10% | 98,131 |
| 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% | 61,696 |
| Aug 4, 2025 | 5.45 | 5.46 | 5.45 | 5.45 | 5.45 | 0.93% | 262,257 |
| 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 | - | 391,144 |
| Jul 29, 2025 | 5.52 | 5.55 | 5.52 | 5.53 | 5.53 | 0.73% | 145,375 |
| Jul 28, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.49 | 0.55% | 73,483 |
| Jul 25, 2025 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | -0.36% | 86,361 |
| 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% | 160,098 |
| Jul 22, 2025 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | -0.73% | 214,835 |
| Jul 21, 2025 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 0.18% | 112,516 |
| 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% | 320,999 |
| Jul 16, 2025 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | -0.55% | 168,855 |
| Jul 15, 2025 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 1.31% | 289,585 |
| Jul 14, 2025 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 0.37% | 78,215 |
| Jul 11, 2025 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.37% | 97,002 |
| Jul 10, 2025 | 5.35 | 5.36 | 5.35 | 5.36 | 5.36 | 0.37% | 43,447 |
| Jul 9, 2025 | 5.34 | 5.35 | 5.33 | 5.34 | 5.34 | -0.19% | 298,139 |
| Jul 8, 2025 | 5.34 | 5.36 | 5.34 | 5.35 | 5.35 | 0.38% | 259,612 |
| Jul 7, 2025 | 5.31 | 5.34 | 5.31 | 5.33 | 5.33 | 0.38% | 2,413,410 |