L&G ESG Emerging Markets Corporate Bond Usd UCITS ETF (ETR:EMAB)
Germany · Delayed Price · Currency is EUR 7.41
+0.02 (0.21%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:EMAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | 0.21% | - |
| Sep 21, 2026 | 7.39 | 7.39 | 7.38 | 7.39 | 7.39 | -0.03% | - |
| Sep 18, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 0.08% | - |
| Sep 17, 2026 | 7.37 | 7.39 | 7.37 | 7.39 | 7.39 | 0.21% | 5,102 |
| Sep 16, 2026 | 7.33 | 7.37 | 7.33 | 7.37 | 7.37 | - | - |
| Sep 15, 2026 | 7.34 | 7.37 | 7.34 | 7.37 | 7.37 | -0.04% | - |
| Sep 14, 2026 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | 0.14% | 68 |
| Sep 11, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | - | 177 |
| Sep 10, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | -0.01% | - |
| Sep 9, 2026 | 7.33 | 7.37 | 7.31 | 7.37 | 7.37 | -0.02% | 75 |
| Sep 8, 2026 | 7.34 | 7.37 | 7.34 | 7.37 | 7.37 | -0.10% | - |
| Sep 7, 2026 | 7.37 | 7.38 | 7.34 | 7.38 | 7.38 | -0.07% | 177 |
| Sep 4, 2026 | 7.35 | 7.38 | 7.35 | 7.38 | 7.38 | 0.01% | - |
| Sep 3, 2026 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.26% | - |
| Sep 2, 2026 | 7.37 | 7.37 | 7.36 | 7.36 | 7.36 | -0.35% | 361 |
| Sep 1, 2026 | 7.45 | 7.45 | 7.37 | 7.39 | 7.39 | 0.54% | 314 |
| Aug 31, 2026 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | -0.05% | - |
| Aug 28, 2026 | 7.35 | 7.35 | 7.34 | 7.35 | 7.35 | 0.14% | - |
| Aug 27, 2026 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | 0.14% | 550 |
| Aug 26, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.03% | - |
| Aug 25, 2026 | 7.33 | 7.34 | 7.33 | 7.33 | 7.33 | 0.15% | 612 |
| Aug 24, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | 0.19% | - |
| Aug 21, 2026 | 7.30 | 7.31 | 7.30 | 7.31 | 7.31 | -0.98% | - |
| Aug 20, 2026 | 7.32 | 7.38 | 7.31 | 7.38 | 7.38 | 0.63% | 1 |
| Aug 19, 2026 | 7.37 | 7.37 | 7.33 | 7.33 | 7.33 | -1.38% | 77 |
| Aug 18, 2026 | 7.37 | 7.44 | 7.37 | 7.44 | 7.44 | 0.96% | - |
| Aug 17, 2026 | 7.37 | 7.38 | 7.34 | 7.37 | 7.36 | -0.12% | 13 |
| Aug 14, 2026 | 7.40 | 7.40 | 7.37 | 7.37 | 7.37 | -1.48% | 2,061 |
| Aug 13, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.48 | 1.18% | - |
| Aug 12, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 0.04% | 1 |
| Aug 11, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 0.26% | - |
| Aug 10, 2026 | 7.38 | 7.38 | 7.37 | 7.38 | 7.38 | -0.18% | - |
| Aug 7, 2026 | 7.43 | 7.43 | 7.39 | 7.39 | 7.39 | -0.12% | 3,014 |
| Aug 6, 2026 | 7.39 | 7.42 | 7.39 | 7.40 | 7.40 | 0.22% | 5,989 |
| Aug 5, 2026 | 7.37 | 7.41 | 7.37 | 7.38 | 7.38 | -0.27% | 95 |
| Aug 4, 2026 | 7.38 | 7.41 | 7.38 | 7.40 | 7.40 | 0.23% | 45 |
| Aug 3, 2026 | 7.39 | 7.43 | 7.37 | 7.38 | 7.38 | 0.19% | 26 |
| Jul 31, 2026 | 7.39 | 7.40 | 7.37 | 7.37 | 7.37 | -0.21% | 3 |
| Jul 30, 2026 | 7.42 | 7.42 | 7.39 | 7.39 | 7.39 | -0.02% | - |
| Jul 29, 2026 | 7.46 | 7.47 | 7.39 | 7.39 | 7.39 | -1.24% | - |
| Jul 28, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | - | 332 |
| Jul 27, 2026 | 7.45 | 7.48 | 7.45 | 7.48 | 7.48 | 0.34% | 2 |
| Jul 24, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.45 | -0.03% | - |
| Jul 23, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.08% | 2,993 |
| Jul 22, 2026 | 7.46 | 7.46 | 7.44 | 7.45 | 7.45 | -0.10% | 1,217 |
| Jul 21, 2026 | 7.45 | 7.46 | 7.44 | 7.46 | 7.46 | -0.16% | - |
| Jul 20, 2026 | 7.45 | 7.48 | 7.45 | 7.47 | 7.47 | 0.13% | 19 |
| Jul 17, 2026 | 7.44 | 7.46 | 7.44 | 7.46 | 7.46 | 0.43% | - |
| Jul 16, 2026 | 7.47 | 7.51 | 7.41 | 7.43 | 7.43 | -0.33% | 1 |
| Jul 15, 2026 | 7.67 | 7.67 | 7.66 | 7.66 | 7.45 | 0.07% | - |