Amundi MSCI EM Latin America UCITS ETF (ETR:AMEL)
Germany · Delayed Price · Currency is EUR 15.53
+0.09 (0.57%)
Aug 27, 2025, 5:36 PM CET
ETR:AMEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 15.46 | 15.52 | 15.46 | 15.52 | 15.52 | 0.51% | 6,188 |
| Aug 26, 2025 | 15.55 | 15.62 | 15.43 | 15.44 | 15.44 | -1.03% | 8,297 |
| Aug 25, 2025 | 15.48 | 15.63 | 15.48 | 15.60 | 15.60 | 0.84% | 8,421 |
| Aug 22, 2025 | 15.26 | 15.47 | 15.26 | 15.47 | 15.47 | 1.91% | 4,198 |
| Aug 21, 2025 | 15.12 | 15.21 | 15.07 | 15.18 | 15.18 | 0.20% | 3,487 |
| Aug 20, 2025 | 15.09 | 15.15 | 15.07 | 15.15 | 15.15 | 0.46% | 4,917 |
| Aug 19, 2025 | 15.34 | 15.34 | 15.08 | 15.08 | 15.08 | -1.95% | 3,456 |
| Aug 18, 2025 | 15.28 | 15.38 | 15.24 | 15.38 | 15.38 | 0.52% | 30,411 |
| Aug 15, 2025 | 15.31 | 15.38 | 15.28 | 15.30 | 15.30 | 0.20% | 8,748 |
| Aug 14, 2025 | 15.30 | 15.35 | 15.21 | 15.27 | 15.27 | -0.20% | 2,703 |
| Aug 13, 2025 | 15.37 | 15.42 | 15.29 | 15.30 | 15.30 | -0.52% | 3,657 |
| Aug 12, 2025 | 15.19 | 15.39 | 15.19 | 15.38 | 15.38 | 1.12% | 4,264 |
| Aug 11, 2025 | 15.20 | 15.24 | 15.18 | 15.21 | 15.21 | -0.07% | 14,369 |
| Aug 8, 2025 | 15.24 | 15.28 | 15.17 | 15.22 | 15.22 | 0.93% | 3,618 |
| Aug 7, 2025 | 14.93 | 15.11 | 14.93 | 15.08 | 15.08 | 0.73% | 4,558 |
| Aug 6, 2025 | 14.93 | 15.05 | 14.78 | 14.97 | 14.97 | 1.01% | 30,010 |
| Aug 5, 2025 | 14.75 | 14.90 | 14.70 | 14.82 | 14.82 | 0.41% | 8,762 |
| Aug 4, 2025 | 14.72 | 14.81 | 14.72 | 14.76 | 14.76 | 0.27% | 29,634 |
| Aug 1, 2025 | 14.82 | 14.87 | 14.70 | 14.72 | 14.72 | -1.01% | 38,189 |
| Jul 31, 2025 | 14.94 | 14.98 | 14.77 | 14.87 | 14.87 | 0.75% | 18,354 |
| Jul 30, 2025 | 14.72 | 14.87 | 14.72 | 14.76 | 14.76 | 0.20% | 1,719 |
| Jul 29, 2025 | 14.63 | 14.76 | 14.63 | 14.73 | 14.73 | 0.82% | 4,810 |
| Jul 28, 2025 | 14.68 | 14.75 | 14.58 | 14.61 | 14.61 | -0.27% | 8,245 |
| Jul 25, 2025 | 14.70 | 14.77 | 14.65 | 14.65 | 14.65 | -0.14% | 5,931 |
| Jul 24, 2025 | 14.75 | 14.83 | 14.64 | 14.67 | 14.67 | -0.41% | 2,903 |
| Jul 23, 2025 | 14.60 | 14.73 | 14.55 | 14.73 | 14.73 | 0.68% | 11,153 |
| Jul 22, 2025 | 14.59 | 14.69 | 14.59 | 14.63 | 14.63 | -0.61% | 8,449 |
| Jul 21, 2025 | 14.69 | 14.73 | 14.61 | 14.72 | 14.72 | -0.41% | 47,669 |
| Jul 18, 2025 | 14.96 | 15.02 | 14.78 | 14.78 | 14.78 | -1.34% | 29,863 |
| Jul 17, 2025 | 14.93 | 15.02 | 14.85 | 14.98 | 14.98 | 1.97% | 4,128 |
| Jul 16, 2025 | 14.85 | 14.89 | 14.69 | 14.69 | 14.69 | -0.81% | 6,704 |
| Jul 15, 2025 | 14.83 | 14.84 | 14.76 | 14.81 | 14.81 | 0.61% | 5,727 |
| Jul 14, 2025 | 14.83 | 14.87 | 14.71 | 14.72 | 14.72 | -0.20% | 9,074 |
| Jul 11, 2025 | 14.96 | 14.96 | 14.75 | 14.75 | 14.75 | -1.07% | 8,388 |
| Jul 10, 2025 | 14.83 | 14.94 | 14.76 | 14.91 | 14.91 | -1.78% | 11,197 |
| Jul 9, 2025 | 15.32 | 15.38 | 15.17 | 15.18 | 15.18 | -0.46% | 6,292 |
| Jul 8, 2025 | 15.27 | 15.30 | 15.24 | 15.25 | 15.25 | -0.46% | 6,533 |
| Jul 7, 2025 | 15.47 | 15.49 | 15.31 | 15.32 | 15.32 | -0.91% | 7,184 |
| Jul 4, 2025 | 15.43 | 15.46 | 15.34 | 15.46 | 15.46 | - | 5,172 |
| Jul 3, 2025 | 15.39 | 15.47 | 15.30 | 15.46 | 15.46 | 1.05% | 8,654 |
| Jul 2, 2025 | 15.27 | 15.32 | 15.17 | 15.30 | 15.30 | 0.66% | 22,966 |
| Jul 1, 2025 | 15.24 | 15.26 | 15.18 | 15.20 | 15.20 | 0.40% | 9,930 |
| Jun 30, 2025 | 15.03 | 15.17 | 15.00 | 15.14 | 15.14 | 0.60% | 4,681 |
| Jun 27, 2025 | 15.07 | 15.13 | 15.01 | 15.05 | 15.05 | 0.40% | 11,325 |
| Jun 26, 2025 | 14.85 | 15.00 | 14.84 | 14.99 | 14.99 | 0.67% | 11,543 |
| Jun 25, 2025 | 15.03 | 15.09 | 14.89 | 14.89 | 14.89 | -0.93% | 29,127 |
| Jun 24, 2025 | 15.06 | 15.06 | 14.85 | 15.03 | 15.03 | 1.14% | 14,419 |
| Jun 23, 2025 | 14.95 | 15.03 | 14.86 | 14.86 | 14.86 | -0.67% | 2,509 |
| Jun 20, 2025 | 15.12 | 15.12 | 14.95 | 14.96 | 14.96 | -0.73% | 4,279 |
| Jun 19, 2025 | 15.18 | 15.18 | 15.05 | 15.07 | 15.07 | -0.26% | 3,753 |