Amundi MSCI Emerging Markets III UCITS ETF (LON:LEML)
London · Delayed Price · Currency is GBP · Price in GBX 1,678.50
-4.75 (-0.28%)
Sep 23, 2026, 8:53 AM GMT
LON:LEML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,680.71 | 1,680.71 | 1,678.50 | 1,678.50 | - | -0.28% | 3,959 |
| Sep 22, 2026 | 1,672.55 | 1,677.63 | 1,672.55 | 1,683.25 | 1,683.25 | 0.66% | 3,337 |
| Sep 21, 2026 | 1,658.00 | 1,661.31 | 1,658.00 | 1,672.25 | 1,672.25 | 2.77% | 11,338 |
| Sep 18, 2026 | 1,641.52 | 1,636.00 | 1,636.00 | 1,627.25 | 1,627.25 | -0.57% | 5,202 |
| Sep 17, 2026 | 1,619.67 | 1,635.00 | 1,633.00 | 1,636.50 | 1,636.50 | 1.61% | 25,712 |
| Sep 16, 2026 | 1,605.61 | 1,605.61 | 1,605.61 | 1,610.50 | 1,610.50 | 1.34% | 754 |
| Sep 15, 2026 | 1,588.95 | 1,596.68 | 1,588.95 | 1,589.25 | 1,589.25 | -0.41% | 521 |
| Sep 14, 2026 | 1,604.50 | 1,604.50 | 1,604.50 | 1,595.75 | 1,595.75 | -2.61% | 143 |
| Sep 11, 2026 | 1,629.67 | 1,636.00 | 1,636.00 | 1,638.50 | 1,638.50 | 1.00% | 35 |
| Sep 10, 2026 | 1,639.00 | 1,639.00 | 1,617.87 | 1,622.25 | 1,622.25 | -1.38% | 5,467 |
| Sep 9, 2026 | 1,649.50 | 1,649.50 | 1,649.50 | 1,645.00 | 1,645.00 | -0.78% | 1,272 |
| Sep 8, 2026 | 1,648.15 | 1,655.27 | 1,648.15 | 1,658.00 | 1,658.00 | 0.32% | 1,175 |
| Sep 7, 2026 | 1,659.13 | 1,657.50 | 1,657.50 | 1,652.75 | 1,652.75 | 0.32% | 10,872 |
| Sep 4, 2026 | 1,635.95 | 1,635.95 | 1,635.95 | 1,647.50 | 1,647.50 | 1.78% | 1,283 |
| Sep 3, 2026 | 1,618.75 | 1,618.75 | 1,618.75 | 1,618.75 | 1,618.75 | 0.14% | - |
| Sep 2, 2026 | 1,599.00 | 1,599.00 | 1,599.00 | 1,616.50 | 1,616.50 | -0.17% | 7,550 |
| Sep 1, 2026 | 1,630.28 | 1,630.28 | 1,612.92 | 1,619.25 | 1,619.25 | -0.35% | 634 |
| Aug 28, 2026 | 1,621.50 | 1,628.14 | 1,621.50 | 1,625.00 | 1,625.00 | 0.53% | 3,870 |
| Aug 27, 2026 | 1,624.00 | 1,624.00 | 1,624.00 | 1,616.50 | 1,616.50 | 0.22% | 11,001 |
| Aug 26, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.75% | - |
| Aug 25, 2026 | 1,595.00 | 1,595.00 | 1,593.37 | 1,601.00 | 1,601.00 | 1.43% | 507 |
| Aug 24, 2026 | 1,586.88 | 1,587.00 | 1,581.50 | 1,578.50 | 1,578.50 | -1.62% | 1,415 |
| Aug 21, 2026 | 1,609.00 | 1,609.00 | 1,602.00 | 1,604.50 | 1,604.50 | 0.99% | 8,096 |
| Aug 20, 2026 | 1,587.93 | 1,587.93 | 1,583.80 | 1,588.75 | 1,588.75 | 0.32% | 98 |
| Aug 19, 2026 | 1,584.68 | 1,584.68 | 1,578.87 | 1,583.75 | 1,583.75 | 0.60% | 400 |
| Aug 18, 2026 | 1,596.63 | 1,591.50 | 1,591.50 | 1,574.25 | 1,574.25 | -3.41% | 528 |
| Aug 17, 2026 | 1,618.73 | 1,619.99 | 1,618.73 | 1,629.75 | 1,629.75 | 1.78% | 371 |
| Aug 14, 2026 | 1,607.50 | 1,607.50 | 1,607.50 | 1,601.25 | 1,601.25 | -0.73% | 1,550 |
| Aug 13, 2026 | 1,603.15 | 1,613.50 | 1,613.50 | 1,613.00 | 1,613.00 | 0.62% | 2,434 |
| Aug 12, 2026 | 1,604.50 | 1,604.50 | 1,604.50 | 1,603.00 | 1,603.00 | 1.33% | 5,699 |
| Aug 11, 2026 | 1,585.35 | 1,585.35 | 1,585.29 | 1,582.00 | 1,582.00 | 0.62% | 39 |
| Aug 10, 2026 | 1,583.26 | 1,583.26 | 1,582.10 | 1,572.25 | 1,572.25 | -0.68% | 720 |
| Aug 7, 2026 | 1,576.35 | 1,594.55 | 1,576.35 | 1,583.00 | 1,583.00 | -0.09% | 3,264 |
| Aug 6, 2026 | 1,572.90 | 1,572.90 | 1,569.82 | 1,584.50 | 1,584.50 | -0.67% | 2,639 |
| Aug 5, 2026 | 1,592.76 | 1,592.76 | 1,592.76 | 1,595.25 | 1,595.25 | 0.24% | 3,138 |
| Aug 4, 2026 | 1,591.50 | 1,591.50 | 1,591.50 | 1,591.50 | 1,591.50 | 2.79% | - |
| Aug 3, 2026 | 1,548.25 | 1,548.25 | 1,548.25 | 1,548.25 | 1,548.25 | 0.11% | - |
| Jul 31, 2026 | 1,571.50 | 1,571.50 | 1,571.50 | 1,546.50 | 1,546.50 | 1.23% | 5,101 |
| Jul 30, 2026 | 1,518.50 | 1,523.00 | 1,485.88 | 1,527.75 | 1,527.75 | 1.92% | 2,852 |
| Jul 29, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | -1.95% | - |
| Jul 28, 2026 | 1,522.00 | 1,522.50 | 1,512.50 | 1,528.75 | 1,528.75 | -0.94% | 14,964 |
| Jul 27, 2026 | 1,543.00 | 1,543.00 | 1,542.50 | 1,543.25 | 1,543.25 | -0.99% | 4,958 |
| Jul 24, 2026 | 1,563.50 | 1,567.00 | 1,563.00 | 1,558.75 | 1,558.75 | -0.48% | 13,496 |
| Jul 23, 2026 | 1,590.00 | 1,592.06 | 1,571.50 | 1,566.25 | 1,566.25 | -1.12% | 14,778 |
| Jul 22, 2026 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.25% | - |
| Jul 21, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 2.52% | - |
| Jul 20, 2026 | 1,529.49 | 1,544.21 | 1,529.49 | 1,549.00 | 1,549.00 | 1.34% | 338 |
| Jul 17, 2026 | 1,506.50 | 1,522.96 | 1,506.50 | 1,528.50 | 1,528.50 | -1.75% | 5,959 |
| Jul 16, 2026 | 1,546.59 | 1,546.59 | 1,546.59 | 1,555.75 | 1,555.75 | -1.22% | 2,343 |
| Jul 15, 2026 | 1,596.00 | 1,603.46 | 1,574.50 | 1,575.00 | 1,575.00 | -1.22% | 1,973 |