Amundi MSCI Emerging Markets SRI Climate Paris Aligned UCITS ETF (LON:AMEG)
London · Delayed Price · Currency is GBP · Price in GBX 6,484.50
+28.00 (0.43%)
Last updated: Sep 22, 2026, 2:50 PM GMT
LON:AMEG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,421.80 | 6,466.00 | 6,426.00 | 6,484.50 | 6,484.50 | 0.43% | 5,298 |
| Sep 21, 2026 | 6,403.80 | 6,419.00 | 6,400.00 | 6,456.50 | 6,456.50 | 2.90% | 1,747 |
| Sep 18, 2026 | 6,342.60 | 6,328.00 | 6,312.00 | 6,274.50 | 6,274.50 | -0.40% | 14,872 |
| Sep 17, 2026 | 6,244.58 | 6,302.00 | 6,214.00 | 6,300.00 | 6,300.00 | 1.22% | 2,196 |
| Sep 16, 2026 | 6,196.68 | 6,233.00 | 6,199.00 | 6,224.00 | 6,224.00 | 1.67% | 2,302 |
| Sep 15, 2026 | 6,141.00 | 6,141.00 | 6,118.00 | 6,122.00 | 6,122.00 | -0.33% | 390 |
| Sep 14, 2026 | 6,194.64 | 6,176.00 | 6,138.00 | 6,142.50 | 6,142.50 | -1.74% | 317 |
| Sep 11, 2026 | 6,228.00 | 6,259.00 | 6,224.00 | 6,251.50 | 6,251.50 | 1.01% | 436 |
| Sep 10, 2026 | 6,241.00 | 6,260.74 | 6,175.00 | 6,189.00 | 6,189.00 | -1.24% | 1,395 |
| Sep 9, 2026 | 6,293.00 | 6,325.68 | 6,282.00 | 6,267.00 | 6,267.00 | -0.95% | 1,817 |
| Sep 8, 2026 | 6,319.00 | 6,319.00 | 6,286.64 | 6,327.00 | 6,327.00 | -0.44% | 939 |
| Sep 7, 2026 | 6,373.00 | 6,379.70 | 6,343.00 | 6,355.00 | 6,355.00 | -0.05% | 175 |
| Sep 4, 2026 | 6,322.00 | 6,323.00 | 6,295.00 | 6,358.00 | 6,358.00 | 2.10% | 1,111 |
| Sep 3, 2026 | 6,198.00 | 6,227.22 | 6,198.00 | 6,227.00 | 6,227.00 | 0.40% | 175 |
| Sep 2, 2026 | 6,166.00 | 6,202.00 | 6,135.00 | 6,202.50 | 6,202.50 | -0.63% | 2,122 |
| Sep 1, 2026 | 6,272.00 | 6,272.00 | 6,211.00 | 6,242.00 | 6,242.00 | 0.02% | 5,557 |
| Aug 28, 2026 | 6,249.00 | 6,257.68 | 6,242.40 | 6,240.50 | 6,240.50 | 1.03% | 104 |
| Aug 27, 2026 | 6,183.00 | 6,191.00 | 6,171.00 | 6,177.00 | 6,177.00 | 0.62% | 1,864 |
| Aug 26, 2026 | 6,136.00 | 6,146.74 | 6,131.16 | 6,139.00 | 6,139.00 | 0.60% | 122 |
| Aug 25, 2026 | 6,064.00 | 6,095.03 | 6,064.00 | 6,102.50 | 6,102.50 | 1.54% | 351 |
| Aug 24, 2026 | 6,057.00 | 6,065.00 | 5,998.00 | 6,010.00 | 6,010.00 | -0.94% | 5,656 |
| Aug 21, 2026 | 6,071.00 | 6,076.00 | 6,060.00 | 6,067.00 | 6,067.00 | 0.80% | 2,610 |
| Aug 20, 2026 | 6,055.00 | 6,055.00 | 5,980.00 | 6,019.00 | 6,019.00 | -0.66% | 2,615 |
| Aug 19, 2026 | 6,044.00 | 6,084.00 | 6,041.00 | 6,059.00 | 6,059.00 | 0.17% | 3,613 |
| Aug 18, 2026 | 6,106.00 | 6,106.00 | 6,049.00 | 6,049.00 | 6,049.00 | -3.12% | 3,706 |
| Aug 17, 2026 | 6,212.68 | 6,244.00 | 6,197.00 | 6,244.00 | 6,244.00 | 1.20% | 3,063 |
| Aug 14, 2026 | 6,197.00 | 6,201.00 | 6,197.00 | 6,170.00 | 6,170.00 | -1.22% | 1,778 |
| Aug 13, 2026 | 6,201.00 | 6,231.00 | 6,200.00 | 6,246.50 | 6,246.50 | 1.62% | 6,055 |
| Aug 12, 2026 | 6,101.00 | 6,153.90 | 6,101.00 | 6,147.00 | 6,147.00 | 0.71% | 383 |
| Aug 11, 2026 | 6,073.00 | 6,113.00 | 6,073.00 | 6,103.50 | 6,103.50 | -0.09% | 488 |
| Aug 10, 2026 | 6,153.00 | 6,153.00 | 6,109.00 | 6,109.00 | 6,109.00 | -0.29% | 3,391 |
| Aug 7, 2026 | 6,101.00 | 6,166.00 | 6,100.00 | 6,127.00 | 6,127.00 | 0.35% | 2,953 |
| Aug 6, 2026 | 6,046.00 | 6,110.00 | 6,023.00 | 6,105.50 | 6,105.50 | -0.13% | 1,716 |
| Aug 5, 2026 | 6,150.00 | 6,150.00 | 6,090.28 | 6,113.50 | 6,113.50 | 0.27% | 2,317 |
| Aug 4, 2026 | 6,002.00 | 6,100.00 | 5,988.00 | 6,097.00 | 6,097.00 | 2.89% | 15,984 |
| Aug 3, 2026 | 5,969.00 | 5,969.00 | 5,908.00 | 5,925.50 | 5,925.50 | 0.42% | 4,266 |
| Jul 31, 2026 | 6,005.00 | 6,039.36 | 5,895.00 | 5,901.00 | 5,901.00 | 0.79% | 7,251 |
| Jul 30, 2026 | 5,746.00 | 5,865.00 | 5,725.00 | 5,855.00 | 5,855.00 | 1.14% | 10,499 |
| Jul 29, 2026 | 5,800.00 | 5,844.00 | 5,765.00 | 5,789.00 | 5,789.00 | -1.73% | 10,996 |
| Jul 28, 2026 | 5,832.00 | 5,847.00 | 5,815.00 | 5,891.00 | 5,891.00 | -0.97% | 5,357 |
| Jul 27, 2026 | 6,033.00 | 6,051.14 | 5,933.00 | 5,948.50 | 5,948.50 | -0.72% | 2,725 |
| Jul 24, 2026 | 5,986.00 | 6,032.00 | 5,952.00 | 5,991.50 | 5,991.50 | -0.45% | 2,769 |
| Jul 23, 2026 | 6,096.72 | 6,119.00 | 6,036.00 | 6,018.50 | 6,018.50 | -0.78% | 11,283 |
| Jul 22, 2026 | 6,022.00 | 6,059.00 | 6,013.00 | 6,066.00 | 6,066.00 | -0.30% | 8,111 |
| Jul 21, 2026 | 6,040.00 | 6,076.00 | 6,038.78 | 6,084.00 | 6,084.00 | 2.05% | 163 |
| Jul 20, 2026 | 5,868.00 | 5,962.00 | 5,868.00 | 5,962.00 | 5,962.00 | 1.22% | 5,902 |
| Jul 17, 2026 | 5,843.00 | 5,883.00 | 5,814.00 | 5,890.00 | 5,890.00 | -1.83% | 5,148 |
| Jul 16, 2026 | 6,035.00 | 6,040.00 | 5,968.00 | 5,999.50 | 5,999.50 | -1.33% | 13,341 |
| Jul 15, 2026 | 6,149.00 | 6,166.84 | 6,071.00 | 6,080.50 | 6,080.50 | -0.12% | 3,153 |
| Jul 14, 2026 | 6,018.00 | 6,072.00 | 6,012.00 | 6,088.00 | 6,088.00 | 0.11% | 1,246 |