Amundi MSCI Emerging Markets (LON:AUEM)
London · Delayed Price · Currency is GBP · Price in USD 9.08
-0.06 (-0.70%)
Sep 23, 2026, 1:58 PM GMT
LON:AUEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.12 | 9.12 | 9.09 | 9.10 | - | -0.50% | 28,828 |
| Sep 22, 2026 | 9.09 | 9.17 | 9.04 | 9.14 | 9.14 | 0.27% | 195,793 |
| Sep 21, 2026 | 9.04 | 9.12 | 9.03 | 9.12 | 9.12 | 2.85% | 362,944 |
| Sep 18, 2026 | 8.93 | 8.93 | 8.86 | 8.86 | 8.86 | -0.35% | 264,157 |
| Sep 17, 2026 | 8.80 | 8.90 | 8.80 | 8.89 | 8.89 | 0.70% | 134,147 |
| Sep 16, 2026 | 8.82 | 8.84 | 8.79 | 8.83 | 8.83 | 1.03% | 181,117 |
| Sep 15, 2026 | 8.76 | 8.80 | 8.72 | 8.74 | 8.74 | -0.60% | 85,419 |
| Sep 14, 2026 | 8.83 | 8.85 | 8.74 | 8.80 | 8.79 | -2.63% | 285,698 |
| Sep 11, 2026 | 8.98 | 9.05 | 8.96 | 9.03 | 9.03 | 0.88% | 121,642 |
| Sep 10, 2026 | 9.10 | 9.10 | 8.91 | 8.95 | 8.95 | -1.73% | 105,338 |
| Sep 9, 2026 | 9.16 | 9.18 | 9.09 | 9.11 | 9.11 | -0.51% | 150,605 |
| Sep 8, 2026 | 9.11 | 9.17 | 9.07 | 9.16 | 9.16 | 0.28% | 219,220 |
| Sep 7, 2026 | 9.15 | 9.15 | 9.12 | 9.13 | 9.13 | 0.55% | 37,947 |
| Sep 4, 2026 | 9.00 | 9.08 | 8.95 | 9.08 | 9.08 | 1.62% | 65,026 |
| Sep 3, 2026 | 8.87 | 8.94 | 8.86 | 8.94 | 8.94 | 0.37% | 47,843 |
| Sep 2, 2026 | 8.83 | 8.91 | 8.78 | 8.91 | 8.91 | -0.32% | 73,999 |
| Sep 1, 2026 | 8.99 | 9.01 | 8.89 | 8.93 | 8.93 | 0.44% | 431,015 |
| Aug 31, 2026 | 8.94 | 8.95 | 8.90 | 8.90 | 8.89 | -0.87% | 143,921 |
| Aug 28, 2026 | 8.98 | 9.01 | 8.95 | 8.97 | 8.97 | 0.28% | 39,397 |
| Aug 27, 2026 | 8.98 | 9.00 | 8.93 | 8.95 | 8.95 | 0.24% | 173,914 |
| Aug 26, 2026 | 8.95 | 8.96 | 8.92 | 8.93 | 8.93 | 0.28% | 188,314 |
| Aug 25, 2026 | 8.84 | 8.90 | 8.82 | 8.90 | 8.90 | 1.57% | 281,867 |
| Aug 24, 2026 | 8.82 | 8.85 | 8.74 | 8.76 | 8.76 | -1.65% | 69,176 |
| Aug 21, 2026 | 8.94 | 8.97 | 8.90 | 8.91 | 8.91 | 1.13% | 112,070 |
| Aug 20, 2026 | 8.84 | 8.85 | 8.73 | 8.81 | 8.81 | 0.38% | 140,532 |
| Aug 19, 2026 | 8.70 | 8.83 | 8.69 | 8.78 | 8.78 | 1.10% | 373,566 |
| Aug 18, 2026 | 8.81 | 8.81 | 8.67 | 8.68 | 8.68 | -3.47% | 302,365 |
| Aug 17, 2026 | 8.94 | 8.99 | 8.92 | 8.99 | 8.99 | 1.94% | 276,864 |
| Aug 14, 2026 | 8.84 | 8.88 | 8.82 | 8.82 | 8.82 | -0.19% | 93,826 |
| Aug 13, 2026 | 8.79 | 8.86 | 8.77 | 8.84 | 8.84 | 0.46% | 246,451 |
| Aug 12, 2026 | 8.73 | 8.84 | 8.73 | 8.80 | 8.80 | 1.20% | 142,697 |
| Aug 11, 2026 | 8.65 | 8.72 | 8.64 | 8.69 | 8.69 | 0.66% | 25,579 |
| Aug 10, 2026 | 8.67 | 8.70 | 8.63 | 8.64 | 8.64 | -0.61% | 29,795 |
| Aug 7, 2026 | 8.61 | 8.77 | 8.61 | 8.69 | 8.69 | 0.39% | 32,194 |
| Aug 6, 2026 | 8.61 | 8.67 | 8.56 | 8.66 | 8.66 | -1.01% | 111,661 |
| Aug 5, 2026 | 8.76 | 8.77 | 8.69 | 8.74 | 8.74 | 0.47% | 97,893 |
| Aug 4, 2026 | 8.56 | 8.70 | 8.54 | 8.70 | 8.70 | 3.06% | 208,920 |
| Aug 3, 2026 | 8.55 | 8.56 | 8.39 | 8.45 | 8.44 | -0.22% | 388,411 |
| Jul 31, 2026 | 8.63 | 8.65 | 8.42 | 8.46 | 8.46 | 1.34% | 138,857 |
| Jul 30, 2026 | 8.06 | 8.37 | 8.04 | 8.35 | 8.35 | 3.12% | 255,089 |
| Jul 29, 2026 | 8.15 | 8.21 | 8.08 | 8.10 | 8.10 | -2.07% | 96,849 |
| Jul 28, 2026 | 8.23 | 8.27 | 8.15 | 8.27 | 8.27 | -0.97% | 154,683 |
| Jul 27, 2026 | 8.53 | 8.53 | 8.34 | 8.35 | 8.35 | -1.25% | 111,967 |
| Jul 24, 2026 | 8.45 | 8.51 | 8.39 | 8.46 | 8.46 | -0.27% | 47,349 |
| Jul 23, 2026 | 8.67 | 8.69 | 8.50 | 8.48 | 8.48 | -1.58% | 431,437 |
| Jul 22, 2026 | 8.54 | 8.61 | 8.50 | 8.62 | 8.62 | -0.29% | 115,360 |
| Jul 21, 2026 | 8.59 | 8.62 | 8.57 | 8.64 | 8.64 | 2.25% | 88,306 |
| Jul 20, 2026 | 8.37 | 8.50 | 8.37 | 8.45 | 8.45 | 0.97% | 123,439 |
| Jul 17, 2026 | 8.25 | 8.37 | 8.20 | 8.37 | 8.37 | -2.11% | 254,710 |
| Jul 16, 2026 | 8.64 | 8.64 | 8.49 | 8.55 | 8.55 | -1.14% | 148,041 |