Amundi MSCI Emerging Markets II UCITS ETF (ETR:AE5A)
Germany · Delayed Price · Currency is EUR 52.34
+0.15 (0.29%)
Last updated: Oct 16, 2025, 8:20 AM CET
ETR:AE5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 52.19 | 52.38 | 52.06 | 52.24 | 52.24 | 1.35% | 11,924 |
| Oct 14, 2025 | 51.23 | 51.55 | 51.07 | 51.55 | 51.55 | -1.22% | 40,665 |
| Oct 13, 2025 | 51.58 | 52.22 | 51.58 | 52.19 | 52.19 | 2.52% | 14,743 |
| Oct 10, 2025 | 52.52 | 52.58 | 50.90 | 50.90 | 50.90 | -3.20% | 15,313 |
| Oct 9, 2025 | 52.80 | 52.91 | 52.53 | 52.59 | 52.59 | -0.17% | 18,728 |
| Oct 8, 2025 | 52.25 | 52.68 | 52.25 | 52.68 | 52.68 | 0.75% | 17,655 |
| Oct 7, 2025 | 52.54 | 52.76 | 52.29 | 52.29 | 52.29 | -0.16% | 21,813 |
| Oct 6, 2025 | 52.12 | 52.45 | 52.11 | 52.37 | 52.37 | 0.61% | 54,696 |
| Oct 3, 2025 | 52.09 | 52.14 | 51.96 | 52.05 | 52.05 | 0.22% | 12,646 |
| Oct 2, 2025 | 51.97 | 52.08 | 51.86 | 51.94 | 51.94 | 0.70% | 9,463 |
| Oct 1, 2025 | 51.07 | 51.58 | 50.99 | 51.58 | 51.58 | 0.93% | 34,050 |
| Sep 30, 2025 | 51.03 | 51.21 | 51.00 | 51.11 | 51.11 | 0.02% | 13,711 |
| Sep 29, 2025 | 51.02 | 51.15 | 51.01 | 51.10 | 51.10 | 0.99% | 12,462 |
| Sep 26, 2025 | 50.54 | 50.62 | 50.46 | 50.60 | 50.60 | -0.79% | 5,242 |
| Sep 25, 2025 | 51.02 | 51.04 | 50.65 | 51.00 | 51.00 | -0.07% | 17,216 |
| Sep 24, 2025 | 50.96 | 51.12 | 50.96 | 51.04 | 51.04 | -0.07% | 16,180 |
| Sep 23, 2025 | 50.66 | 51.09 | 50.66 | 51.07 | 51.07 | 0.64% | 11,984 |
| Sep 22, 2025 | 50.87 | 50.87 | 50.69 | 50.75 | 50.75 | -0.04% | 7,296 |
| Sep 19, 2025 | 50.60 | 50.84 | 50.60 | 50.77 | 50.77 | 0.06% | 9,855 |
| Sep 18, 2025 | 50.64 | 50.77 | 50.58 | 50.74 | 50.74 | 0.09% | 15,633 |
| Sep 17, 2025 | 50.54 | 50.72 | 50.53 | 50.69 | 50.69 | 0.92% | 7,274 |
| Sep 16, 2025 | 50.55 | 50.55 | 50.20 | 50.23 | 50.23 | -0.22% | 13,628 |
| Sep 15, 2025 | 50.29 | 50.38 | 50.17 | 50.35 | 50.35 | 0.31% | 23,560 |
| Sep 12, 2025 | 50.15 | 50.28 | 50.15 | 50.19 | 50.19 | 0.23% | 9,851 |
| Sep 11, 2025 | 49.86 | 50.08 | 49.75 | 50.07 | 50.07 | 0.81% | 8,009 |
| Sep 10, 2025 | 49.69 | 49.69 | 49.54 | 49.67 | 49.67 | 1.15% | 11,218 |
| Sep 9, 2025 | 48.91 | 49.16 | 48.91 | 49.11 | 49.11 | 0.89% | 7,245 |
| Sep 8, 2025 | 48.69 | 48.72 | 48.60 | 48.68 | 48.68 | 0.78% | 10,506 |
| Sep 5, 2025 | 48.49 | 48.90 | 48.17 | 48.30 | 48.30 | 0.48% | 17,774 |
| Sep 4, 2025 | 48.03 | 48.10 | 47.97 | 48.07 | 48.07 | -0.28% | 10,082 |
| Sep 3, 2025 | 48.25 | 48.38 | 48.17 | 48.21 | 48.21 | 0.62% | 34,092 |
| Sep 2, 2025 | 48.11 | 48.13 | 47.76 | 47.91 | 47.91 | -0.23% | 14,313 |
| Sep 1, 2025 | 48.00 | 48.04 | 47.97 | 48.02 | 48.02 | 0.22% | 15,552 |
| Aug 29, 2025 | 48.13 | 48.13 | 47.78 | 47.92 | 47.92 | -0.80% | 11,585 |
| Aug 28, 2025 | 48.26 | 48.32 | 48.07 | 48.30 | 48.30 | -0.03% | 10,593 |
| Aug 27, 2025 | 48.51 | 48.51 | 48.25 | 48.31 | 48.31 | -0.66% | 15,591 |
| Aug 26, 2025 | 48.71 | 48.71 | 48.58 | 48.63 | 48.63 | -0.36% | 20,193 |
| Aug 25, 2025 | 48.80 | 48.83 | 48.65 | 48.81 | 48.81 | 0.31% | 21,506 |
| Aug 22, 2025 | 48.38 | 48.70 | 48.38 | 48.66 | 48.66 | 0.80% | 16,184 |
| Aug 21, 2025 | 48.11 | 48.28 | 47.97 | 48.28 | 48.28 | 0.57% | 13,353 |
| Aug 20, 2025 | 48.14 | 48.18 | 47.82 | 48.00 | 48.00 | -0.50% | 7,467 |
| Aug 19, 2025 | 48.36 | 48.40 | 48.22 | 48.24 | 48.24 | -0.36% | 15,288 |
| Aug 18, 2025 | 48.46 | 48.46 | 48.31 | 48.42 | 48.42 | 0.74% | 8,422 |
| Aug 15, 2025 | 48.35 | 48.35 | 48.04 | 48.06 | 48.06 | -0.27% | 18,225 |
| Aug 14, 2025 | 48.34 | 48.42 | 48.19 | 48.19 | 48.19 | -0.75% | 7,677 |
| Aug 13, 2025 | 48.44 | 48.67 | 48.44 | 48.55 | 48.55 | 0.99% | 9,964 |
| Aug 12, 2025 | 48.01 | 48.07 | 47.91 | 48.07 | 48.07 | 0.21% | 13,530 |
| Aug 11, 2025 | 47.80 | 48.00 | 47.80 | 47.98 | 47.98 | 0.54% | 14,919 |
| Aug 8, 2025 | 47.76 | 47.79 | 47.70 | 47.72 | 47.72 | -0.44% | 5,268 |
| Aug 7, 2025 | 47.82 | 48.08 | 47.77 | 47.93 | 47.93 | 1.09% | 10,082 |