Amundi Core MSCI Emerging Markets UCITS ETF (LON:AEMD)
London · Delayed Price · Currency is GBP · Price in GBX 6,666.00
+3.50 (0.05%)
Sep 23, 2026, 11:31 AM GMT
LON:AEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,657.00 | 6,666.00 | 6,656.00 | 6,666.00 | - | 0.05% | 418 |
| Sep 22, 2026 | 6,601.00 | 6,678.90 | 6,599.00 | 6,662.50 | 6,662.50 | 0.59% | 7,140 |
| Sep 21, 2026 | 6,578.00 | 6,617.00 | 6,578.00 | 6,623.50 | 6,623.50 | 2.77% | 180 |
| Sep 18, 2026 | 6,491.00 | 6,491.00 | 6,476.00 | 6,445.00 | 6,445.00 | -0.52% | 1,548 |
| Sep 17, 2026 | 6,394.00 | 6,394.00 | 6,394.00 | 6,479.00 | 6,479.00 | 1.43% | 32 |
| Sep 16, 2026 | 6,370.00 | 6,383.00 | 6,363.00 | 6,387.50 | 6,387.50 | 1.30% | 12 |
| Sep 15, 2026 | 6,324.00 | 6,346.00 | 6,309.00 | 6,305.50 | 6,305.50 | -0.39% | 8 |
| Sep 14, 2026 | 6,391.00 | 6,391.00 | 6,310.00 | 6,330.50 | 6,330.50 | -2.61% | 5,048 |
| Sep 11, 2026 | 6,472.00 | 6,500.00 | 6,471.00 | 6,500.00 | 6,500.00 | 0.98% | 513 |
| Sep 10, 2026 | 6,494.00 | 6,495.00 | 6,414.12 | 6,437.00 | 6,437.00 | -1.41% | 4,512 |
| Sep 9, 2026 | 6,569.00 | 6,583.00 | 6,534.00 | 6,529.00 | 6,529.00 | -0.74% | 27 |
| Sep 8, 2026 | 6,529.00 | 6,567.86 | 6,512.00 | 6,578.00 | 6,578.00 | 0.33% | 144 |
| Sep 7, 2026 | 6,588.00 | 6,588.00 | 6,565.00 | 6,556.50 | 6,556.50 | 0.28% | 9,851 |
| Sep 4, 2026 | 6,478.00 | 6,536.80 | 6,468.00 | 6,538.50 | 6,538.50 | 1.73% | 5,367 |
| Sep 3, 2026 | 6,386.00 | 6,407.00 | 6,386.00 | 6,427.00 | 6,427.00 | 0.12% | 36 |
| Sep 2, 2026 | 6,362.00 | 6,367.00 | 6,333.00 | 6,419.50 | 6,419.50 | -0.12% | 3,146 |
| Sep 1, 2026 | 6,476.00 | 6,477.00 | 6,398.00 | 6,427.50 | 6,427.50 | -0.28% | 7,816 |
| Aug 28, 2026 | 6,431.81 | 6,456.00 | 6,436.00 | 6,445.50 | 6,445.50 | 0.44% | 1,248 |
| Aug 27, 2026 | 6,412.00 | 6,424.76 | 6,410.84 | 6,417.00 | 6,417.00 | 0.33% | 17 |
| Aug 26, 2026 | 6,394.00 | 6,401.14 | 6,394.00 | 6,396.00 | 6,396.00 | 0.72% | 41 |
| Aug 25, 2026 | 6,318.00 | 6,341.00 | 6,309.00 | 6,350.50 | 6,350.50 | 1.47% | 440 |
| Aug 24, 2026 | 6,289.00 | 6,289.00 | 6,240.00 | 6,258.50 | 6,258.50 | -1.66% | 21 |
| Aug 21, 2026 | 6,381.00 | 6,381.00 | 6,350.00 | 6,364.00 | 6,364.00 | 0.98% | 7,504 |
| Aug 20, 2026 | 6,342.00 | 6,342.00 | 6,275.00 | 6,302.50 | 6,302.50 | 0.29% | 5,021 |
| Aug 19, 2026 | 6,259.00 | 6,309.00 | 6,259.00 | 6,284.00 | 6,284.00 | 0.56% | 196 |
| Aug 18, 2026 | 6,355.00 | 6,355.00 | 6,245.00 | 6,249.00 | 6,249.00 | -3.33% | 1,071 |
| Aug 17, 2026 | 6,432.00 | 6,455.00 | 6,408.00 | 6,464.50 | 6,464.50 | 1.73% | 963 |
| Aug 14, 2026 | 6,395.00 | 6,399.00 | 6,366.00 | 6,354.50 | 6,354.50 | -0.69% | 31 |
| Aug 13, 2026 | 6,347.00 | 6,388.00 | 6,347.00 | 6,398.50 | 6,398.50 | 0.61% | 8,333 |
| Aug 12, 2026 | 6,328.00 | 6,362.00 | 6,299.00 | 6,360.00 | 6,360.00 | 1.33% | 43 |
| Aug 11, 2026 | 6,237.00 | 6,289.86 | 6,237.00 | 6,276.50 | 6,276.50 | 0.61% | 509 |
| Aug 10, 2026 | 6,268.00 | 6,270.00 | 6,239.00 | 6,238.50 | 6,238.50 | -0.57% | 1,803 |
| Aug 7, 2026 | 6,244.00 | 6,294.00 | 6,244.00 | 6,274.50 | 6,274.50 | -0.15% | 27 |
| Aug 6, 2026 | 6,244.00 | 6,274.88 | 6,212.00 | 6,284.00 | 6,284.00 | -0.69% | 15 |
| Aug 5, 2026 | 6,315.00 | 6,339.86 | 6,306.00 | 6,327.50 | 6,327.50 | 0.24% | 1,436 |
| Aug 4, 2026 | 6,210.00 | 6,299.90 | 6,210.00 | 6,312.50 | 6,312.50 | 2.88% | 107 |
| Aug 3, 2026 | 6,203.00 | 6,205.00 | 6,130.16 | 6,136.00 | 6,136.00 | 0.09% | 1,587 |
| Jul 31, 2026 | 6,245.00 | 6,268.00 | 6,141.00 | 6,130.50 | 6,130.50 | 1.31% | 7,496 |
| Jul 30, 2026 | 5,896.00 | 6,053.78 | 5,879.00 | 6,051.00 | 6,051.00 | 1.95% | 1,021 |
| Jul 29, 2026 | 5,976.00 | 5,983.00 | 5,946.36 | 5,935.50 | 5,935.50 | -2.01% | 1,049 |
| Jul 28, 2026 | 6,031.00 | 6,031.00 | 5,991.00 | 6,057.50 | 6,057.50 | -1.00% | 15 |
| Jul 27, 2026 | 6,230.00 | 6,250.00 | 6,099.78 | 6,118.50 | 6,118.50 | -0.98% | 16 |
| Jul 24, 2026 | 6,185.00 | 6,220.00 | 6,144.84 | 6,179.00 | 6,179.00 | -0.56% | 20 |
| Jul 23, 2026 | 6,291.00 | 6,291.00 | 6,291.00 | 6,214.00 | 6,214.00 | -1.06% | 4 |
| Jul 22, 2026 | 6,204.00 | 6,271.80 | 6,204.00 | 6,280.50 | 6,280.50 | -0.29% | 4,178 |
| Jul 21, 2026 | 6,244.00 | 6,297.00 | 6,237.00 | 6,299.00 | 6,299.00 | 2.60% | 1,486 |
| Jul 20, 2026 | 6,061.00 | 6,148.00 | 6,061.00 | 6,139.50 | 6,139.50 | 1.40% | 4,724 |
| Jul 17, 2026 | 5,984.00 | 6,052.00 | 5,947.00 | 6,054.50 | 6,054.50 | -1.78% | 5,591 |
| Jul 16, 2026 | 6,217.00 | 6,217.00 | 6,142.00 | 6,164.50 | 6,164.50 | -1.32% | 1,626 |
| Jul 15, 2026 | 6,311.00 | 6,322.00 | 6,311.00 | 6,247.00 | 6,247.00 | -1.19% | 424 |