MSCI Emu (ETR:EEAG)
Germany · Delayed Price · Currency is EUR 10.80
+0.02 (0.19%)
Last updated: Sep 22, 2026, 5:30 PM CET
MSCI Emu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.79 | 10.82 | 10.79 | 10.80 | 10.80 | 0.19% | - |
| Sep 21, 2026 | 10.74 | 10.78 | 10.74 | 10.78 | 10.78 | 1.26% | - |
| Sep 18, 2026 | 10.76 | 10.76 | 10.65 | 10.65 | 10.65 | -1.17% | 1,181 |
| Sep 17, 2026 | 10.75 | 10.80 | 10.75 | 10.77 | 10.77 | 0.88% | 559 |
| Sep 16, 2026 | 10.68 | 10.69 | 10.68 | 10.68 | 10.68 | 0.58% | - |
| Sep 15, 2026 | 10.60 | 10.65 | 10.60 | 10.62 | 10.62 | -0.26% | 1 |
| Sep 14, 2026 | 10.71 | 10.71 | 10.64 | 10.64 | 10.64 | -1.28% | - |
| Sep 11, 2026 | 10.75 | 10.78 | 10.75 | 10.78 | 10.78 | 0.77% | 11,203 |
| Sep 10, 2026 | 10.77 | 10.77 | 10.70 | 10.70 | 10.70 | -0.65% | - |
| Sep 9, 2026 | 10.87 | 10.87 | 10.75 | 10.77 | 10.77 | -1.48% | 2,763 |
| Sep 8, 2026 | 10.89 | 10.93 | 10.88 | 10.93 | 10.93 | 0.26% | 2,314 |
| Sep 7, 2026 | 10.90 | 10.91 | 10.87 | 10.90 | 10.90 | 0.15% | 82 |
| Sep 4, 2026 | 10.82 | 10.89 | 10.82 | 10.89 | 10.89 | 0.42% | 4,237 |
| Sep 3, 2026 | 10.82 | 10.84 | 10.80 | 10.84 | 10.84 | 0.37% | 8,666 |
| Sep 2, 2026 | 10.82 | 10.82 | 10.78 | 10.80 | 10.80 | -0.07% | 1 |
| Sep 1, 2026 | 10.91 | 10.91 | 10.81 | 10.81 | 10.81 | -0.84% | - |
| Aug 31, 2026 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -0.84% | 1,727 |
| Aug 28, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.70% | - |
| Aug 27, 2026 | 11.02 | 11.02 | 10.92 | 10.92 | 10.92 | -0.62% | - |
| Aug 26, 2026 | 11.01 | 11.02 | 10.98 | 10.99 | 10.99 | 0.04% | 381 |
| Aug 25, 2026 | 11.01 | 11.02 | 10.98 | 10.98 | 10.98 | 0.26% | - |
| Aug 24, 2026 | 10.94 | 10.96 | 10.94 | 10.95 | 10.95 | -0.13% | - |
| Aug 21, 2026 | 10.94 | 10.97 | 10.94 | 10.97 | 10.97 | 0.51% | - |
| Aug 20, 2026 | 10.94 | 10.94 | 10.91 | 10.91 | 10.91 | -0.22% | - |
| Aug 19, 2026 | 11.01 | 11.01 | 10.94 | 10.94 | 10.94 | -0.58% | 866 |
| Aug 18, 2026 | 11.09 | 11.09 | 11.00 | 11.00 | 11.00 | -1.29% | - |
| Aug 17, 2026 | 11.18 | 11.18 | 11.13 | 11.14 | 11.14 | 0.13% | 4,097 |
| Aug 14, 2026 | 11.16 | 11.16 | 11.13 | 11.13 | 11.13 | -0.18% | - |
| Aug 13, 2026 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | 0.25% | - |
| Aug 12, 2026 | 11.15 | 11.16 | 11.12 | 11.12 | 11.12 | 0.05% | 15,523 |
| Aug 11, 2026 | 11.11 | 11.14 | 11.11 | 11.12 | 11.12 | 0.27% | 1,240 |
| Aug 10, 2026 | 11.10 | 11.12 | 11.08 | 11.09 | 11.09 | 0.05% | 8,101 |
| Aug 7, 2026 | 11.07 | 11.12 | 11.07 | 11.08 | 11.08 | 0.22% | - |
| Aug 6, 2026 | 11.04 | 11.10 | 11.04 | 11.06 | 11.06 | 0.40% | 186 |
| Aug 5, 2026 | 11.07 | 11.07 | 11.01 | 11.01 | 11.01 | -0.04% | 8,647 |
| Aug 4, 2026 | 11.00 | 11.02 | 10.98 | 11.02 | 11.02 | 0.95% | 35 |
| Aug 3, 2026 | 10.88 | 10.91 | 10.88 | 10.91 | 10.91 | 1.02% | - |
| Jul 31, 2026 | 10.87 | 10.89 | 10.80 | 10.80 | 10.80 | 0.04% | - |
| Jul 30, 2026 | 10.68 | 10.80 | 10.68 | 10.80 | 10.80 | 1.41% | 70 |
| Jul 29, 2026 | 10.73 | 10.73 | 10.65 | 10.65 | 10.65 | -0.65% | 1,121 |
| Jul 28, 2026 | 10.73 | 10.73 | 10.69 | 10.72 | 10.72 | 0.11% | - |
| Jul 27, 2026 | 10.85 | 10.88 | 10.71 | 10.71 | 10.71 | -0.41% | - |
| Jul 24, 2026 | 10.66 | 10.75 | 10.66 | 10.75 | 10.75 | 0.84% | 9,821 |
| Jul 23, 2026 | 10.77 | 10.77 | 10.64 | 10.66 | 10.66 | -1.55% | 7 |
| Jul 22, 2026 | 10.73 | 10.83 | 10.73 | 10.83 | 10.83 | 0.61% | - |
| Jul 21, 2026 | 10.71 | 10.76 | 10.71 | 10.76 | 10.76 | 0.96% | - |
| Jul 20, 2026 | 10.65 | 10.68 | 10.64 | 10.66 | 10.66 | -0.02% | 3 |
| Jul 17, 2026 | 10.64 | 10.66 | 10.64 | 10.66 | 10.66 | -0.74% | 2,970 |
| Jul 16, 2026 | 10.75 | 10.75 | 10.67 | 10.74 | 10.74 | 0.11% | 3 |
| Jul 15, 2026 | 10.79 | 10.79 | 10.73 | 10.73 | 10.73 | -0.26% | - |