Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF (ETR:AMEI)
Germany · Delayed Price · Currency is EUR 73.17
-0.51 (-0.69%)
Sep 23, 2026, 2:22 PM CET
ETR:AMEI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 73.56 | 73.56 | 73.29 | 73.29 | - | -0.53% | 3,763 |
| Sep 22, 2026 | 73.02 | 73.85 | 72.92 | 73.68 | 73.68 | 0.37% | 22,675 |
| Sep 21, 2026 | 72.76 | 73.41 | 72.71 | 73.41 | 73.41 | 2.87% | 5,933 |
| Sep 18, 2026 | 71.88 | 71.88 | 71.30 | 71.36 | 71.36 | -0.36% | 31,354 |
| Sep 17, 2026 | 70.70 | 71.62 | 70.66 | 71.62 | 71.62 | 1.26% | 8,974 |
| Sep 16, 2026 | 70.47 | 70.81 | 70.27 | 70.73 | 70.73 | 1.35% | 12,965 |
| Sep 15, 2026 | 69.98 | 70.11 | 69.67 | 69.79 | 69.79 | -0.53% | 11,238 |
| Sep 14, 2026 | 70.45 | 70.47 | 69.82 | 70.16 | 70.16 | -1.34% | 6,172 |
| Sep 11, 2026 | 70.81 | 71.11 | 70.60 | 71.11 | 71.11 | 1.15% | 7,955 |
| Sep 10, 2026 | 71.09 | 71.15 | 70.11 | 70.30 | 70.30 | -1.50% | 3,890 |
| Sep 9, 2026 | 71.76 | 71.80 | 71.22 | 71.37 | 71.37 | -0.74% | 14,577 |
| Sep 8, 2026 | 71.58 | 71.90 | 71.26 | 71.90 | 71.90 | -0.36% | 2,397 |
| Sep 7, 2026 | 72.48 | 72.48 | 72.04 | 72.16 | 72.16 | 0.11% | 5,095 |
| Sep 4, 2026 | 71.48 | 72.19 | 71.46 | 72.08 | 72.08 | 1.78% | 6,151 |
| Sep 3, 2026 | 70.43 | 70.82 | 70.24 | 70.82 | 70.82 | 0.60% | 2,650 |
| Sep 2, 2026 | 70.25 | 70.63 | 69.69 | 70.40 | 70.40 | -0.98% | 7,760 |
| Sep 1, 2026 | 71.58 | 71.58 | 70.70 | 71.10 | 71.10 | 0.71% | 11,424 |
| Aug 31, 2026 | 71.09 | 71.11 | 70.60 | 70.60 | 70.60 | -0.72% | 9,755 |
| Aug 28, 2026 | 71.04 | 71.22 | 71.01 | 71.11 | 71.11 | 1.24% | 6,204 |
| Aug 27, 2026 | 70.30 | 70.48 | 70.08 | 70.24 | 70.24 | 0.52% | 4,397 |
| Aug 26, 2026 | 69.94 | 70.05 | 69.75 | 69.88 | 69.88 | 0.42% | 1,299 |
| Aug 25, 2026 | 69.22 | 69.60 | 69.08 | 69.59 | 69.59 | 1.55% | 9,293 |
| Aug 24, 2026 | 68.94 | 69.12 | 68.36 | 68.53 | 68.53 | -1.37% | 9,236 |
| Aug 21, 2026 | 68.95 | 69.48 | 68.93 | 69.48 | 69.48 | 1.30% | 11,032 |
| Aug 20, 2026 | 68.78 | 68.78 | 67.99 | 68.59 | 68.59 | -0.52% | 8,390 |
| Aug 19, 2026 | 68.84 | 69.29 | 68.75 | 68.95 | 68.95 | 0.09% | 18,619 |
| Aug 18, 2026 | 69.70 | 69.70 | 68.85 | 68.89 | 68.89 | -3.24% | 5,613 |
| Aug 17, 2026 | 70.91 | 71.21 | 70.60 | 71.20 | 71.20 | 1.22% | 14,841 |
| Aug 14, 2026 | 70.88 | 70.92 | 70.34 | 70.34 | 70.34 | -1.21% | 3,533 |
| Aug 13, 2026 | 70.69 | 71.42 | 70.69 | 71.20 | 71.20 | 1.48% | 13,921 |
| Aug 12, 2026 | 69.68 | 70.38 | 69.68 | 70.16 | 70.16 | 0.91% | 5,460 |
| Aug 11, 2026 | 69.52 | 69.88 | 69.38 | 69.53 | 69.53 | - | 3,891 |
| Aug 10, 2026 | 70.01 | 70.01 | 69.53 | 69.53 | 69.53 | -0.56% | 4,154 |
| Aug 7, 2026 | 69.47 | 70.01 | 69.36 | 69.92 | 69.92 | 0.53% | 9,158 |
| Aug 6, 2026 | 68.88 | 69.56 | 68.59 | 69.55 | 69.55 | -0.16% | 18,329 |
| Aug 5, 2026 | 69.78 | 69.89 | 69.39 | 69.66 | 69.66 | 0.20% | 19,287 |
| Aug 4, 2026 | 68.18 | 69.52 | 68.12 | 69.52 | 69.52 | 2.73% | 36,821 |
| Aug 3, 2026 | 68.09 | 68.09 | 66.92 | 67.67 | 67.67 | -0.24% | 35,178 |
| Jul 31, 2026 | 68.61 | 68.70 | 67.24 | 67.83 | 67.83 | 1.76% | 31,151 |
| Jul 30, 2026 | 65.30 | 66.66 | 65.08 | 66.66 | 66.66 | 1.09% | 42,203 |
| Jul 29, 2026 | 65.99 | 66.44 | 65.63 | 65.94 | 65.94 | -1.71% | 44,621 |
| Jul 28, 2026 | 66.73 | 67.09 | 66.16 | 67.09 | 67.09 | -1.16% | 23,090 |
| Jul 27, 2026 | 68.83 | 69.00 | 67.66 | 67.88 | 67.88 | -0.86% | 9,570 |
| Jul 24, 2026 | 68.38 | 68.85 | 67.91 | 68.47 | 68.47 | -0.29% | 4,474 |
| Jul 23, 2026 | 69.87 | 69.97 | 68.67 | 68.67 | 68.67 | -0.81% | 9,938 |
| Jul 22, 2026 | 68.75 | 69.40 | 68.61 | 69.23 | 69.23 | -0.37% | 59,948 |
| Jul 21, 2026 | 69.28 | 69.53 | 69.07 | 69.49 | 69.49 | 1.53% | 4,855 |
| Jul 20, 2026 | 67.58 | 68.59 | 67.43 | 68.44 | 68.44 | 1.30% | 12,561 |
| Jul 17, 2026 | 67.18 | 67.56 | 66.60 | 67.56 | 67.56 | -2.14% | 29,457 |
| Jul 16, 2026 | 69.63 | 69.63 | 68.50 | 69.04 | 69.04 | -1.16% | 17,996 |