Amundi Core MSCI Emerging Markets UCITS ETF (ETR:AEMD)
Germany · Delayed Price · Currency is EUR 77.36
-0.27 (-0.35%)
Sep 23, 2026, 2:34 PM CET
ETR:AEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 77.60 | 77.63 | 77.28 | 77.34 | - | -0.39% | 6,379 |
| Sep 22, 2026 | 77.10 | 77.94 | 76.78 | 77.64 | 77.64 | 0.39% | 32,964 |
| Sep 21, 2026 | 76.63 | 77.33 | 76.57 | 77.33 | 77.33 | 2.90% | 16,194 |
| Sep 18, 2026 | 75.62 | 75.62 | 75.15 | 75.15 | 75.15 | -0.30% | 9,796 |
| Sep 17, 2026 | 74.55 | 75.38 | 74.55 | 75.38 | 75.38 | 1.20% | 8,457 |
| Sep 16, 2026 | 74.37 | 74.49 | 74.14 | 74.48 | 74.48 | 1.08% | 10,654 |
| Sep 15, 2026 | 73.92 | 74.09 | 73.55 | 73.69 | 73.69 | -0.54% | 21,345 |
| Sep 14, 2026 | 74.51 | 74.54 | 73.72 | 74.08 | 74.08 | -2.21% | 15,606 |
| Sep 11, 2026 | 75.30 | 75.85 | 75.18 | 75.76 | 75.76 | 1.08% | 14,966 |
| Sep 10, 2026 | 76.04 | 76.04 | 74.80 | 74.95 | 74.95 | -1.55% | 16,830 |
| Sep 9, 2026 | 76.60 | 76.60 | 75.93 | 76.13 | 76.13 | -0.59% | 16,568 |
| Sep 8, 2026 | 76.18 | 76.76 | 75.90 | 76.58 | 76.58 | 0.19% | 19,059 |
| Sep 7, 2026 | 76.71 | 76.71 | 76.32 | 76.44 | 76.44 | 0.47% | 18,816 |
| Sep 4, 2026 | 75.31 | 76.11 | 75.18 | 76.08 | 76.08 | 1.61% | 13,040 |
| Sep 3, 2026 | 74.32 | 74.87 | 74.24 | 74.87 | 74.87 | 0.18% | 14,361 |
| Sep 2, 2026 | 74.24 | 74.88 | 73.84 | 74.73 | 74.73 | -0.41% | 23,576 |
| Sep 1, 2026 | 75.57 | 75.57 | 74.67 | 75.04 | 75.04 | 0.67% | 23,963 |
| Aug 31, 2026 | 74.98 | 75.12 | 74.54 | 74.54 | 74.54 | -0.91% | 17,761 |
| Aug 28, 2026 | 75.07 | 75.37 | 74.98 | 75.23 | 75.23 | 0.53% | 13,178 |
| Aug 27, 2026 | 75.00 | 75.19 | 74.68 | 74.83 | 74.83 | 0.28% | 13,725 |
| Aug 26, 2026 | 74.77 | 74.78 | 74.50 | 74.62 | 74.62 | 0.52% | 13,894 |
| Aug 25, 2026 | 73.88 | 74.32 | 73.74 | 74.23 | 74.23 | 1.44% | 14,331 |
| Aug 24, 2026 | 73.50 | 73.88 | 72.93 | 73.18 | 73.18 | -1.65% | 13,949 |
| Aug 21, 2026 | 74.52 | 74.70 | 74.18 | 74.41 | 74.41 | 1.32% | 27,575 |
| Aug 20, 2026 | 73.78 | 73.78 | 72.74 | 73.44 | 73.44 | 0.23% | 19,114 |
| Aug 19, 2026 | 73.13 | 73.82 | 72.98 | 73.27 | 73.27 | 0.29% | 21,771 |
| Aug 18, 2026 | 74.13 | 74.13 | 72.97 | 73.06 | 73.06 | -3.43% | 13,485 |
| Aug 17, 2026 | 75.23 | 75.73 | 74.96 | 75.65 | 75.65 | 1.75% | 19,741 |
| Aug 14, 2026 | 74.68 | 74.93 | 74.25 | 74.35 | 74.35 | -0.64% | 20,705 |
| Aug 13, 2026 | 74.40 | 75.00 | 74.19 | 74.83 | 74.83 | 0.66% | 26,834 |
| Aug 12, 2026 | 73.80 | 74.53 | 73.80 | 74.34 | 74.34 | 1.25% | 18,078 |
| Aug 11, 2026 | 73.07 | 73.68 | 73.04 | 73.43 | 73.43 | 0.56% | 15,803 |
| Aug 10, 2026 | 73.24 | 73.37 | 72.82 | 73.02 | 73.02 | -0.39% | 12,944 |
| Aug 7, 2026 | 72.94 | 73.60 | 72.75 | 73.30 | 73.30 | 0.03% | 21,061 |
| Aug 6, 2026 | 72.67 | 73.44 | 72.26 | 73.28 | 73.28 | -0.77% | 15,773 |
| Aug 5, 2026 | 73.91 | 74.12 | 73.45 | 73.85 | 73.85 | 0.14% | 19,438 |
| Aug 4, 2026 | 72.59 | 73.75 | 72.24 | 73.75 | 73.75 | 2.67% | 21,571 |
| Aug 3, 2026 | 72.43 | 72.43 | 71.02 | 71.83 | 71.83 | 0.06% | 23,697 |
| Jul 31, 2026 | 73.01 | 73.24 | 71.63 | 71.79 | 71.79 | 1.58% | 29,948 |
| Jul 30, 2026 | 68.82 | 70.67 | 68.57 | 70.67 | 70.67 | 1.94% | 21,319 |
| Jul 29, 2026 | 69.68 | 70.15 | 69.27 | 69.33 | 69.33 | -2.00% | 21,286 |
| Jul 28, 2026 | 70.53 | 70.74 | 69.90 | 70.74 | 70.74 | -0.98% | 15,039 |
| Jul 27, 2026 | 72.87 | 73.09 | 71.37 | 71.44 | 71.44 | -1.21% | 17,342 |
| Jul 24, 2026 | 72.40 | 72.92 | 71.86 | 72.32 | 72.32 | -0.68% | 14,818 |
| Jul 23, 2026 | 73.98 | 74.16 | 72.81 | 72.81 | 72.81 | -1.04% | 11,885 |
| Jul 22, 2026 | 72.96 | 73.61 | 72.66 | 73.58 | 73.58 | -0.33% | 21,677 |
| Jul 21, 2026 | 73.40 | 73.82 | 73.24 | 73.82 | 73.82 | 2.13% | 12,600 |
| Jul 20, 2026 | 71.28 | 72.46 | 71.28 | 72.28 | 72.28 | 1.42% | 33,371 |
| Jul 17, 2026 | 70.36 | 71.31 | 69.77 | 71.27 | 71.27 | -2.03% | 29,497 |
| Jul 16, 2026 | 73.21 | 73.21 | 72.20 | 72.74 | 72.74 | -1.30% | 22,907 |