Amundi MSCI Emerging Markets II UCITS ETF (ETR:LEMA)
Germany · Delayed Price · Currency is EUR 76.87
-0.64 (-0.82%)
At close: Sep 23, 2026
ETR:LEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 76.90 | 77.72 | 76.78 | 77.50 | 77.50 | 0.48% | 6,385 |
| Sep 21, 2026 | 76.53 | 77.13 | 76.53 | 77.13 | 77.13 | 2.77% | 1,441 |
| Sep 18, 2026 | 75.46 | 75.46 | 75.00 | 75.05 | 75.05 | -0.25% | 4,332 |
| Sep 17, 2026 | 74.36 | 75.24 | 74.36 | 75.24 | 75.24 | 1.44% | 3,276 |
| Sep 16, 2026 | 74.21 | 74.24 | 74.00 | 74.18 | 74.18 | 0.94% | 6,891 |
| Sep 15, 2026 | 73.76 | 73.91 | 73.33 | 73.48 | 73.48 | -0.60% | 2,272 |
| Sep 14, 2026 | 74.27 | 74.27 | 73.51 | 73.93 | 73.93 | -2.18% | 4,862 |
| Sep 11, 2026 | 75.08 | 75.61 | 75.00 | 75.58 | 75.58 | 1.13% | 6,496 |
| Sep 10, 2026 | 75.80 | 75.80 | 74.56 | 74.73 | 74.73 | -1.63% | 4,223 |
| Sep 9, 2026 | 76.38 | 76.42 | 75.88 | 75.97 | 75.97 | -0.63% | 5,643 |
| Sep 8, 2026 | 75.96 | 76.50 | 75.71 | 76.46 | 76.46 | 0.36% | 5,280 |
| Sep 7, 2026 | 76.39 | 76.43 | 76.03 | 76.18 | 76.18 | 0.51% | 6,710 |
| Sep 4, 2026 | 75.03 | 75.83 | 74.88 | 75.79 | 75.79 | 1.54% | 3,539 |
| Sep 3, 2026 | 74.04 | 74.64 | 74.04 | 74.64 | 74.64 | 0.27% | 5,229 |
| Sep 2, 2026 | 74.04 | 74.44 | 73.61 | 74.44 | 74.44 | -0.55% | 4,996 |
| Sep 1, 2026 | 75.30 | 75.30 | 74.41 | 74.85 | 74.85 | 0.69% | 84,255 |
| Aug 31, 2026 | 74.71 | 74.87 | 74.34 | 74.34 | 74.34 | -1.00% | 4,206 |
| Aug 28, 2026 | 74.77 | 75.14 | 74.75 | 75.08 | 75.08 | 0.61% | 3,420 |
| Aug 27, 2026 | 74.76 | 74.92 | 74.40 | 74.63 | 74.63 | 0.23% | 4,598 |
| Aug 26, 2026 | 74.58 | 74.60 | 74.36 | 74.46 | 74.46 | 0.45% | 10,365 |
| Aug 25, 2026 | 73.70 | 74.12 | 73.49 | 74.12 | 74.12 | 1.46% | 5,364 |
| Aug 24, 2026 | 73.31 | 73.65 | 72.72 | 73.06 | 73.06 | -1.56% | 5,949 |
| Aug 21, 2026 | 74.27 | 74.48 | 73.97 | 74.21 | 74.21 | 1.28% | 5,934 |
| Aug 20, 2026 | 73.53 | 73.53 | 72.59 | 73.28 | 73.28 | 0.22% | 21,409 |
| Aug 19, 2026 | 72.86 | 73.58 | 72.76 | 73.12 | 73.12 | 0.38% | 5,075 |
| Aug 18, 2026 | 73.98 | 73.98 | 72.75 | 72.84 | 72.84 | -3.40% | 11,569 |
| Aug 17, 2026 | 74.92 | 75.45 | 74.79 | 75.40 | 75.40 | 1.74% | 3,781 |
| Aug 14, 2026 | 74.36 | 74.63 | 74.11 | 74.11 | 74.11 | -0.64% | 3,776 |
| Aug 13, 2026 | 74.15 | 74.71 | 73.97 | 74.59 | 74.59 | 0.61% | 4,231 |
| Aug 12, 2026 | 73.59 | 74.28 | 73.58 | 74.14 | 74.14 | 1.35% | 3,226 |
| Aug 11, 2026 | 72.94 | 73.41 | 72.82 | 73.15 | 73.15 | 0.42% | 3,842 |
| Aug 10, 2026 | 73.03 | 73.15 | 72.59 | 72.84 | 72.84 | -0.39% | 9,942 |
| Aug 7, 2026 | 72.67 | 73.52 | 72.67 | 73.12 | 73.12 | -0.04% | 4,469 |
| Aug 6, 2026 | 72.47 | 73.32 | 72.06 | 73.15 | 73.15 | -0.69% | 7,744 |
| Aug 5, 2026 | 73.64 | 73.86 | 73.22 | 73.66 | 73.66 | 0.11% | 6,184 |
| Aug 4, 2026 | 72.31 | 73.57 | 71.95 | 73.57 | 73.57 | 2.78% | 9,036 |
| Aug 3, 2026 | 72.10 | 72.11 | 70.79 | 71.58 | 71.58 | -0.01% | 13,377 |
| Jul 31, 2026 | 72.58 | 73.01 | 71.29 | 71.58 | 71.58 | 1.49% | 15,780 |
| Jul 30, 2026 | 68.68 | 70.59 | 68.44 | 70.53 | 70.53 | 1.81% | 8,720 |
| Jul 29, 2026 | 69.61 | 69.98 | 68.91 | 69.28 | 69.28 | -1.94% | 11,594 |
| Jul 28, 2026 | 70.36 | 70.65 | 69.80 | 70.65 | 70.65 | -0.94% | 11,368 |
| Jul 27, 2026 | 72.78 | 72.94 | 71.15 | 71.32 | 71.32 | -1.31% | 32,678 |
| Jul 24, 2026 | 72.26 | 72.77 | 71.66 | 72.26 | 72.26 | -0.61% | 7,576 |
| Jul 23, 2026 | 73.75 | 74.06 | 72.53 | 72.70 | 72.70 | -1.03% | 5,881 |
| Jul 22, 2026 | 72.78 | 73.46 | 72.56 | 73.46 | 73.46 | -0.24% | 8,999 |
| Jul 21, 2026 | 73.20 | 73.63 | 73.03 | 73.63 | 73.63 | 2.13% | 5,345 |
| Jul 20, 2026 | 71.16 | 72.28 | 71.08 | 72.10 | 72.10 | 1.32% | 10,969 |
| Jul 17, 2026 | 70.27 | 71.19 | 69.64 | 71.16 | 71.16 | -1.96% | 15,328 |
| Jul 16, 2026 | 72.96 | 72.96 | 72.00 | 72.58 | 72.58 | -1.12% | 15,008 |
| Jul 15, 2026 | 74.55 | 74.55 | 73.29 | 73.40 | 73.40 | -0.55% | 11,072 |