Amundi MSCI Emerging Markets Swap UCITS ETF (ETR:AMEM)
Germany · Delayed Price · Currency is EUR 7.98
0.00 (-0.03%)
Sep 23, 2026, 11:34 AM CET
ETR:AMEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.97 | 7.97 | 7.96 | 7.96 | - | -0.26% | 78,463 |
| Sep 22, 2026 | 7.93 | 8.01 | 7.90 | 7.98 | 7.98 | 0.50% | 255,907 |
| Sep 21, 2026 | 7.88 | 7.94 | 7.87 | 7.94 | 7.94 | 2.79% | 102,010 |
| Sep 18, 2026 | 7.78 | 7.79 | 7.73 | 7.73 | 7.73 | -0.34% | 871,494 |
| Sep 17, 2026 | 7.67 | 7.75 | 7.66 | 7.75 | 7.75 | 1.36% | 392,996 |
| Sep 16, 2026 | 7.65 | 7.67 | 7.62 | 7.65 | 7.65 | 0.98% | 147,184 |
| Sep 15, 2026 | 7.60 | 7.62 | 7.55 | 7.58 | 7.58 | -0.57% | 121,613 |
| Sep 14, 2026 | 7.66 | 7.66 | 7.58 | 7.62 | 7.62 | -2.14% | 196,386 |
| Sep 11, 2026 | 7.74 | 7.80 | 7.72 | 7.79 | 7.79 | 1.09% | 214,672 |
| Sep 10, 2026 | 7.82 | 7.82 | 7.67 | 7.70 | 7.70 | -1.65% | 341,458 |
| Sep 9, 2026 | 7.88 | 7.88 | 7.81 | 7.83 | 7.83 | -0.52% | 240,097 |
| Sep 8, 2026 | 7.84 | 7.89 | 7.81 | 7.87 | 7.87 | 0.20% | 233,254 |
| Sep 7, 2026 | 7.89 | 7.89 | 7.84 | 7.86 | 7.86 | 0.51% | 222,703 |
| Sep 4, 2026 | 7.73 | 7.82 | 7.73 | 7.82 | 7.82 | 1.61% | 171,289 |
| Sep 3, 2026 | 7.64 | 7.69 | 7.63 | 7.69 | 7.69 | 0.18% | 223,948 |
| Sep 2, 2026 | 7.63 | 7.69 | 7.58 | 7.68 | 7.68 | -0.35% | 111,650 |
| Sep 1, 2026 | 7.76 | 7.77 | 7.67 | 7.71 | 7.70 | 0.57% | 237,445 |
| Aug 31, 2026 | 7.70 | 7.72 | 7.66 | 7.66 | 7.66 | -0.99% | 106,559 |
| Aug 28, 2026 | 7.71 | 7.74 | 7.70 | 7.74 | 7.74 | 0.65% | 70,344 |
| Aug 27, 2026 | 7.71 | 7.73 | 7.66 | 7.69 | 7.69 | 0.25% | 118,035 |
| Aug 26, 2026 | 7.67 | 7.69 | 7.65 | 7.67 | 7.67 | 0.53% | 44,120 |
| Aug 25, 2026 | 7.59 | 7.63 | 7.57 | 7.63 | 7.63 | 1.41% | 89,378 |
| Aug 24, 2026 | 7.55 | 7.58 | 7.48 | 7.52 | 7.52 | -1.55% | 370,789 |
| Aug 21, 2026 | 7.65 | 7.67 | 7.62 | 7.64 | 7.64 | 1.32% | 505,779 |
| Aug 20, 2026 | 7.58 | 7.58 | 7.47 | 7.54 | 7.54 | 0.26% | 204,940 |
| Aug 19, 2026 | 7.50 | 7.58 | 7.49 | 7.52 | 7.52 | 0.32% | 223,867 |
| Aug 18, 2026 | 7.61 | 7.62 | 7.48 | 7.50 | 7.50 | -3.33% | 191,263 |
| Aug 17, 2026 | 7.71 | 7.77 | 7.69 | 7.76 | 7.76 | 1.75% | 134,534 |
| Aug 14, 2026 | 7.65 | 7.68 | 7.62 | 7.62 | 7.62 | -0.59% | 89,664 |
| Aug 13, 2026 | 7.63 | 7.69 | 7.61 | 7.67 | 7.67 | 0.64% | 75,485 |
| Aug 12, 2026 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 1.21% | 61,830 |
| Aug 11, 2026 | 7.50 | 7.55 | 7.49 | 7.53 | 7.53 | 0.49% | 98,919 |
| Aug 10, 2026 | 7.51 | 7.52 | 7.47 | 7.49 | 7.49 | -0.45% | 153,555 |
| Aug 7, 2026 | 7.48 | 7.57 | 7.47 | 7.53 | 7.52 | -0.05% | 88,690 |
| Aug 6, 2026 | 7.46 | 7.54 | 7.41 | 7.53 | 7.53 | -0.61% | 199,367 |
| Aug 5, 2026 | 7.59 | 7.61 | 7.53 | 7.58 | 7.57 | 0.15% | 318,510 |
| Aug 4, 2026 | 7.44 | 7.56 | 7.41 | 7.56 | 7.56 | 2.76% | 123,559 |
| Aug 3, 2026 | 7.43 | 7.43 | 7.28 | 7.36 | 7.36 | 0.03% | 359,913 |
| Jul 31, 2026 | 7.50 | 7.51 | 7.33 | 7.36 | 7.36 | 1.44% | 254,473 |
| Jul 30, 2026 | 7.06 | 7.26 | 7.03 | 7.25 | 7.25 | 1.76% | 314,210 |
| Jul 29, 2026 | 7.16 | 7.21 | 7.09 | 7.13 | 7.13 | -1.81% | 475,743 |
| Jul 28, 2026 | 7.23 | 7.26 | 7.18 | 7.26 | 7.26 | -0.97% | 270,380 |
| Jul 27, 2026 | 7.49 | 7.50 | 7.31 | 7.33 | 7.33 | -1.30% | 137,398 |
| Jul 24, 2026 | 7.43 | 7.49 | 7.37 | 7.43 | 7.43 | -0.56% | 213,719 |
| Jul 23, 2026 | 7.59 | 7.61 | 7.46 | 7.47 | 7.47 | -1.00% | 299,565 |
| Jul 22, 2026 | 7.48 | 7.55 | 7.45 | 7.55 | 7.55 | -0.30% | 202,371 |
| Jul 21, 2026 | 7.53 | 7.57 | 7.51 | 7.57 | 7.57 | 2.18% | 115,141 |
| Jul 20, 2026 | 7.32 | 7.43 | 7.31 | 7.41 | 7.41 | 1.24% | 746,905 |
| Jul 17, 2026 | 7.22 | 7.32 | 7.16 | 7.32 | 7.32 | -1.98% | 417,853 |
| Jul 16, 2026 | 7.51 | 7.51 | 7.41 | 7.46 | 7.46 | -1.25% | 486,517 |