Legal & General UCITS ETF PLC - ESG Emerging Market Government Bond 0-5 YR ETF (ETR:EMA5)
Germany · Delayed Price · Currency is EUR 7.99
+0.03 (0.35%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EMA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.97 | 8.00 | 7.97 | 7.99 | 7.99 | 0.35% | 632 |
| Sep 21, 2026 | 7.94 | 7.96 | 7.94 | 7.96 | 7.96 | 0.01% | 1 |
| Sep 18, 2026 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 0.37% | 400 |
| Sep 17, 2026 | 7.93 | 7.94 | 7.93 | 7.93 | 7.93 | 0.23% | 6,723 |
| Sep 16, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | 1.17% | - |
| Sep 15, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -1.10% | 32 |
| Sep 14, 2026 | 7.91 | 7.91 | 7.90 | 7.91 | 7.91 | 0.10% | 1,651 |
| Sep 11, 2026 | 7.88 | 7.90 | 7.87 | 7.90 | 7.90 | 0.03% | 1,106 |
| Sep 10, 2026 | 7.87 | 7.90 | 7.87 | 7.90 | 7.90 | 0.01% | - |
| Sep 9, 2026 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | -0.02% | 47 |
| Sep 8, 2026 | 7.89 | 7.90 | 7.89 | 7.90 | 7.90 | -0.10% | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.88 | 7.90 | 7.90 | 1.04% | 1,353 |
| Sep 4, 2026 | 7.87 | 7.89 | 7.82 | 7.82 | 7.82 | -0.01% | - |
| Sep 3, 2026 | 7.92 | 7.92 | 7.82 | 7.82 | 7.82 | -0.94% | 1,800 |
| Sep 2, 2026 | 7.91 | 7.91 | 7.88 | 7.90 | 7.90 | 0.05% | 5,948 |
| Sep 1, 2026 | 7.95 | 7.95 | 7.88 | 7.89 | 7.89 | -0.02% | 846 |
| Aug 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.04% | - |
| Aug 28, 2026 | 7.87 | 7.90 | 7.87 | 7.90 | 7.90 | 0.53% | 1,300 |
| Aug 27, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.07% | - |
| Aug 26, 2026 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | -0.72% | 1 |
| Aug 25, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | -0.03% | 2,534 |
| Aug 24, 2026 | 7.85 | 7.92 | 7.85 | 7.92 | 7.92 | 1.17% | 3,542 |
| Aug 21, 2026 | 7.83 | 7.87 | 7.82 | 7.83 | 7.83 | -0.03% | 3,012 |
| Aug 20, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.26% | 130 |
| Aug 19, 2026 | 7.90 | 7.93 | 7.85 | 7.93 | 7.93 | -0.62% | 1,518 |
| Aug 18, 2026 | 7.91 | 7.98 | 7.89 | 7.98 | 7.98 | 0.72% | 1,748 |
| Aug 17, 2026 | 7.91 | 7.93 | 7.87 | 7.93 | 7.93 | 0.43% | 52 |
| Aug 14, 2026 | 7.92 | 7.93 | 7.89 | 7.89 | 7.89 | -0.43% | 1,855 |
| Aug 13, 2026 | 7.93 | 7.94 | 7.93 | 7.93 | 7.93 | 0.23% | - |
| Aug 12, 2026 | 7.92 | 7.93 | 7.91 | 7.91 | 7.91 | -0.19% | 1,649 |
| Aug 11, 2026 | 7.97 | 7.97 | 7.92 | 7.92 | 7.92 | -0.24% | 1 |
| Aug 10, 2026 | 7.91 | 7.94 | 7.91 | 7.94 | 7.94 | 0.49% | 2,262 |
| Aug 7, 2026 | 7.97 | 7.97 | 7.90 | 7.90 | 7.90 | -0.27% | 1,312 |
| Aug 6, 2026 | 7.95 | 7.95 | 7.91 | 7.93 | 7.92 | -0.21% | 84 |
| Aug 5, 2026 | 7.92 | 7.95 | 7.92 | 7.94 | 7.94 | 0.06% | 7,717 |
| Aug 4, 2026 | 7.94 | 7.95 | 7.93 | 7.94 | 7.94 | 0.23% | 1,883 |
| Aug 3, 2026 | 7.92 | 7.98 | 7.89 | 7.92 | 7.92 | 0.02% | 137 |
| Jul 31, 2026 | 7.90 | 7.95 | 7.90 | 7.92 | 7.92 | -0.05% | 1,136 |
| Jul 30, 2026 | 7.95 | 7.95 | 7.92 | 7.92 | 7.92 | 0.07% | 2,696 |
| Jul 29, 2026 | 8.00 | 8.01 | 7.92 | 7.92 | 7.92 | -1.20% | 3,520 |
| Jul 28, 2026 | 8.01 | 8.03 | 8.01 | 8.01 | 8.01 | 0.11% | 349 |
| Jul 27, 2026 | 7.99 | 8.02 | 7.99 | 8.00 | 8.00 | 0.37% | 3,002 |
| Jul 24, 2026 | 7.98 | 8.02 | 7.97 | 7.97 | 7.97 | -0.12% | 8,127 |
| Jul 23, 2026 | 7.98 | 7.99 | 7.98 | 7.98 | 7.98 | 0.28% | 66 |
| Jul 22, 2026 | 7.96 | 7.98 | 7.96 | 7.96 | 7.96 | -0.09% | 55,576 |
| Jul 21, 2026 | 7.98 | 7.99 | 7.97 | 7.97 | 7.97 | -0.37% | 257 |
| Jul 20, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -0.60% | 2,150 |
| Jul 17, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | - | 4,593 |
| Jul 16, 2026 | 7.95 | 8.05 | 7.95 | 8.05 | 8.05 | 0.86% | - |
| Jul 15, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 7.98 | 0.35% | 883 |