Amundi MSCI Emerging Markets (EPA:AEEM)
France · Delayed Price · Currency is EUR 6.11
+0.06 (0.96%)
Dec 5, 2025, 5:35 PM CET
EPA:AEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.11 | 6.12 | 6.10 | 6.12 | - | 1.02% | 72,842 |
| Dec 4, 2025 | 6.04 | 6.05 | 6.03 | 6.05 | 6.05 | 0.33% | 100,018 |
| Dec 3, 2025 | 6.03 | 6.04 | 6.02 | 6.03 | 6.03 | -0.28% | 85,051 |
| Dec 2, 2025 | 6.06 | 6.07 | 6.05 | 6.05 | 6.05 | -0.38% | 118,290 |
| Dec 1, 2025 | 6.04 | 6.07 | 6.02 | 6.07 | 6.07 | -0.03% | 208,461 |
| Nov 28, 2025 | 6.05 | 6.08 | 6.05 | 6.08 | 6.08 | 0.36% | 107,370 |
| Nov 27, 2025 | 6.06 | 6.07 | 6.05 | 6.05 | 6.05 | -0.26% | 152,238 |
| Nov 26, 2025 | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 1.12% | 124,456 |
| Nov 25, 2025 | 6.02 | 6.03 | 5.96 | 6.00 | 6.00 | -0.33% | 134,923 |
| Nov 24, 2025 | 5.97 | 6.03 | 5.95 | 6.02 | 6.02 | 1.16% | 103,126 |
| Nov 21, 2025 | 5.93 | 5.96 | 5.89 | 5.95 | 5.95 | -1.73% | 314,387 |
| Nov 20, 2025 | 6.12 | 6.13 | 6.06 | 6.06 | 6.06 | 0.23% | 496,579 |
| Nov 19, 2025 | 6.03 | 6.08 | 6.03 | 6.04 | 6.04 | -0.15% | 76,389 |
| Nov 18, 2025 | 6.02 | 6.05 | 6.00 | 6.05 | 6.05 | -1.13% | 96,946 |
| Nov 17, 2025 | 6.13 | 6.14 | 6.10 | 6.12 | 6.12 | -0.75% | 168,119 |
| Nov 14, 2025 | 6.09 | 6.17 | 6.05 | 6.17 | 6.17 | 0.06% | 133,868 |
| Nov 13, 2025 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | -0.82% | 613,434 |
| Nov 12, 2025 | 6.23 | 6.25 | 6.20 | 6.22 | 6.21 | 0.16% | 207,147 |
| Nov 11, 2025 | 6.20 | 6.21 | 6.19 | 6.21 | 6.21 | - | 118,648 |
| Nov 10, 2025 | 6.21 | 6.22 | 6.19 | 6.21 | 6.20 | 2.49% | 110,937 |
| Nov 7, 2025 | 6.15 | 6.15 | 6.04 | 6.05 | 6.05 | -1.48% | 87,419 |
| Nov 6, 2025 | 6.20 | 6.22 | 6.15 | 6.15 | 6.14 | -1.21% | 274,890 |
| Nov 5, 2025 | 6.15 | 6.22 | 6.15 | 6.22 | 6.22 | 0.10% | 195,204 |
| Nov 4, 2025 | 6.19 | 6.22 | 6.17 | 6.21 | 6.21 | -0.80% | 228,120 |
| Nov 3, 2025 | 6.26 | 6.28 | 6.24 | 6.26 | 6.26 | 0.80% | 239,891 |
| Oct 31, 2025 | 6.22 | 6.23 | 6.20 | 6.21 | 6.21 | -0.30% | 250,547 |
| Oct 30, 2025 | 6.23 | 6.24 | 6.21 | 6.23 | 6.23 | -0.53% | 143,334 |
| Oct 29, 2025 | 6.26 | 6.28 | 6.25 | 6.27 | 6.27 | 0.98% | 605,796 |
| Oct 28, 2025 | 6.15 | 6.21 | 6.15 | 6.21 | 6.20 | -0.11% | 611,430 |
| Oct 27, 2025 | 6.21 | 6.22 | 6.20 | 6.21 | 6.21 | 0.83% | 987,940 |
| Oct 24, 2025 | 6.15 | 6.16 | 6.14 | 6.16 | 6.16 | 0.65% | 140,063 |
| Oct 23, 2025 | 6.10 | 6.12 | 6.08 | 6.12 | 6.12 | 0.79% | 100,734 |
| Oct 22, 2025 | 6.10 | 6.11 | 6.07 | 6.07 | 6.07 | -0.30% | 113,620 |
| Oct 21, 2025 | 6.12 | 6.12 | 6.08 | 6.09 | 6.09 | -0.39% | 90,986 |
| Oct 20, 2025 | 6.07 | 6.12 | 6.06 | 6.12 | 6.11 | 1.92% | 389,869 |
| Oct 17, 2025 | 5.94 | 6.03 | 5.90 | 6.00 | 6.00 | -0.92% | 121,888 |
| Oct 16, 2025 | 6.05 | 6.07 | 6.03 | 6.06 | 6.06 | 0.77% | 84,354 |
| Oct 15, 2025 | 6.01 | 6.03 | 6.00 | 6.01 | 6.01 | 1.35% | 112,653 |
| Oct 14, 2025 | 5.90 | 5.93 | 5.88 | 5.93 | 5.93 | -1.25% | 154,219 |
| Oct 13, 2025 | 5.93 | 6.01 | 5.93 | 6.01 | 6.00 | 2.40% | 132,731 |
| Oct 10, 2025 | 6.04 | 6.04 | 5.86 | 5.86 | 5.86 | -3.17% | 209,301 |
| Oct 9, 2025 | 6.07 | 6.08 | 6.05 | 6.06 | 6.06 | -0.12% | 158,994 |
| Oct 8, 2025 | 6.01 | 6.06 | 6.01 | 6.06 | 6.06 | 0.68% | 265,810 |
| Oct 7, 2025 | 6.04 | 6.07 | 6.02 | 6.02 | 6.02 | - | 253,179 |
| Oct 6, 2025 | 5.99 | 6.03 | 5.99 | 6.02 | 6.02 | 0.60% | 225,181 |
| Oct 3, 2025 | 5.98 | 6.00 | 5.97 | 5.99 | 5.99 | 0.44% | 343,676 |
| Oct 2, 2025 | 5.97 | 5.99 | 5.96 | 5.96 | 5.96 | 0.57% | 265,097 |
| Oct 1, 2025 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | 0.89% | 280,895 |
| Sep 30, 2025 | 5.86 | 5.89 | 5.86 | 5.87 | 5.87 | 0.07% | 72,085 |
| Sep 29, 2025 | 5.86 | 5.88 | 5.86 | 5.87 | 5.87 | 1.00% | 87,833 |