Amundi MSCI Emerging Markets Swap UCITS ETF (EPA:AEEM)
France · Delayed Price · Currency is EUR 7.96
-0.03 (-0.39%)
Sep 23, 2026, 1:21 PM CET
EPA:AEEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.98 | 7.98 | 7.96 | 7.97 | - | -0.28% | 62,441 |
| Sep 22, 2026 | 7.93 | 8.01 | 7.90 | 7.99 | 7.99 | 0.49% | 215,300 |
| Sep 21, 2026 | 7.88 | 7.95 | 7.87 | 7.95 | 7.95 | 2.79% | 177,838 |
| Sep 18, 2026 | 7.78 | 7.79 | 7.73 | 7.73 | 7.73 | -0.26% | 239,223 |
| Sep 17, 2026 | 7.67 | 7.75 | 7.67 | 7.75 | 7.75 | 1.27% | 163,452 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.62 | 7.66 | 7.66 | 1.00% | 136,516 |
| Sep 15, 2026 | 7.60 | 7.62 | 7.56 | 7.58 | 7.58 | -0.54% | 165,660 |
| Sep 14, 2026 | 7.65 | 7.66 | 7.57 | 7.62 | 7.62 | -2.11% | 158,848 |
| Sep 11, 2026 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 1.10% | 114,809 |
| Sep 10, 2026 | 7.82 | 7.82 | 7.68 | 7.70 | 7.70 | -1.74% | 394,601 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.80 | 7.84 | 7.84 | -0.55% | 100,467 |
| Sep 8, 2026 | 7.83 | 7.89 | 7.80 | 7.88 | 7.88 | 0.31% | 187,343 |
| Sep 7, 2026 | 7.88 | 7.88 | 7.84 | 7.86 | 7.86 | 0.51% | 138,660 |
| Sep 4, 2026 | 7.74 | 7.82 | 7.73 | 7.82 | 7.82 | 1.52% | 229,614 |
| Sep 3, 2026 | 7.64 | 7.70 | 7.63 | 7.70 | 7.70 | 0.27% | 136,189 |
| Sep 2, 2026 | 7.63 | 7.69 | 7.58 | 7.68 | 7.68 | -0.39% | 122,635 |
| Sep 1, 2026 | 7.76 | 7.76 | 7.67 | 7.71 | 7.71 | 0.56% | 214,676 |
| Aug 31, 2026 | 7.70 | 7.72 | 7.66 | 7.66 | 7.66 | -0.96% | 137,171 |
| Aug 28, 2026 | 7.71 | 7.75 | 7.70 | 7.74 | 7.74 | 0.61% | 185,903 |
| Aug 27, 2026 | 7.70 | 7.73 | 7.66 | 7.69 | 7.69 | 0.33% | 100,883 |
| Aug 26, 2026 | 7.67 | 7.68 | 7.65 | 7.67 | 7.67 | 0.54% | 97,446 |
| Aug 25, 2026 | 7.59 | 7.63 | 7.57 | 7.63 | 7.63 | 1.36% | 147,981 |
| Aug 24, 2026 | 7.55 | 7.58 | 7.48 | 7.52 | 7.52 | -1.58% | 167,253 |
| Aug 21, 2026 | 7.65 | 7.67 | 7.62 | 7.64 | 7.64 | 1.22% | 209,813 |
| Aug 20, 2026 | 7.58 | 7.58 | 7.47 | 7.55 | 7.55 | 0.31% | 179,027 |
| Aug 19, 2026 | 7.50 | 7.58 | 7.50 | 7.53 | 7.53 | 0.41% | 190,221 |
| Aug 18, 2026 | 7.61 | 7.62 | 7.49 | 7.50 | 7.50 | -3.44% | 145,843 |
| Aug 17, 2026 | 7.71 | 7.77 | 7.69 | 7.77 | 7.77 | 1.86% | 126,221 |
| Aug 14, 2026 | 7.66 | 7.68 | 7.62 | 7.62 | 7.62 | -0.64% | 80,443 |
| Aug 13, 2026 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 0.63% | 98,924 |
| Aug 12, 2026 | 7.57 | 7.65 | 7.57 | 7.62 | 7.62 | 1.22% | 203,569 |
| Aug 11, 2026 | 7.50 | 7.56 | 7.49 | 7.53 | 7.53 | 0.57% | 168,501 |
| Aug 10, 2026 | 7.52 | 7.53 | 7.47 | 7.49 | 7.49 | -0.49% | 256,895 |
| Aug 7, 2026 | 7.48 | 7.58 | 7.47 | 7.53 | 7.53 | 0.05% | 280,379 |
| Aug 6, 2026 | 7.45 | 7.54 | 7.42 | 7.52 | 7.52 | -0.73% | 210,351 |
| Aug 5, 2026 | 7.58 | 7.61 | 7.53 | 7.58 | 7.58 | 0.17% | 251,854 |
| Aug 4, 2026 | 7.44 | 7.56 | 7.41 | 7.56 | 7.56 | 2.70% | 240,222 |
| Aug 3, 2026 | 7.42 | 7.42 | 7.28 | 7.37 | 7.37 | 0.01% | 458,201 |
| Jul 31, 2026 | 7.48 | 7.51 | 7.34 | 7.36 | 7.36 | 1.42% | 562,351 |
| Jul 30, 2026 | 7.07 | 7.26 | 7.03 | 7.26 | 7.26 | 1.98% | 463,105 |
| Jul 29, 2026 | 7.16 | 7.21 | 7.09 | 7.12 | 7.12 | -2.02% | 496,134 |
| Jul 28, 2026 | 7.23 | 7.27 | 7.18 | 7.27 | 7.27 | -0.91% | 397,189 |
| Jul 27, 2026 | 7.48 | 7.50 | 7.32 | 7.33 | 7.33 | -1.21% | 211,292 |
| Jul 24, 2026 | 7.42 | 7.49 | 7.37 | 7.42 | 7.42 | -0.59% | 304,678 |
| Jul 23, 2026 | 7.58 | 7.61 | 7.47 | 7.47 | 7.47 | -1.07% | 235,394 |
| Jul 22, 2026 | 7.48 | 7.55 | 7.45 | 7.55 | 7.55 | -0.28% | 309,909 |
| Jul 21, 2026 | 7.53 | 7.58 | 7.51 | 7.57 | 7.57 | 2.12% | 667,208 |
| Jul 20, 2026 | 7.32 | 7.44 | 7.30 | 7.41 | 7.41 | 1.35% | 216,824 |
| Jul 17, 2026 | 7.23 | 7.32 | 7.16 | 7.31 | 7.31 | -1.98% | 623,987 |
| Jul 16, 2026 | 7.50 | 7.51 | 7.40 | 7.46 | 7.46 | -1.23% | 375,203 |