Amundi MSCI Emerging Markets (SWX:AEEM)
Switzerland · Delayed Price · Currency is CHF · Price in EUR 5.86
+0.03 (0.46%)
At close: Sep 23, 2025
SWX:AEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.24% | 15,001 |
| Sep 24, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 42,415 |
| Sep 23, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.46% | 20,550 |
| Sep 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.07% | 115 |
| Sep 19, 2025 | 5.82 | 5.84 | 5.82 | 5.84 | 5.84 | 0.22% | 265 |
| Sep 18, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Sep 17, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.57% | 2,234 |
| Sep 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.12% | 339 |
| Sep 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.36% | - |
| Sep 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.56% | 1,450 |
| Sep 11, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.32% | 308 |
| Sep 10, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.44% | 2,450 |
| Sep 9, 2025 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 0.64% | 4,869 |
| Sep 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.88% | 2,350 |
| Sep 5, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.25% | - |
| Sep 4, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.14% | 6,069 |
| Sep 3, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.44% | 2,731 |
| Sep 2, 2025 | 5.58 | 5.58 | 5.50 | 5.52 | 5.52 | -0.02% | 14,343 |
| Sep 1, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.07% | - |
| Aug 29, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -0.31% | - |
| Aug 28, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.50% | 1,084 |
| Aug 27, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.70% | - |
| Aug 26, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.21% | 170 |
| Aug 25, 2025 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | 0.38% | 15,500 |
| Aug 22, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.87% | 7,135 |
| Aug 21, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 0.14% | - |
| Aug 20, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.32% | 2,220 |
| Aug 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.27% | - |
| Aug 18, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.11% | 4,600 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.16% | 4,600 |
| Aug 14, 2025 | 5.56 | 5.57 | 5.56 | 5.57 | 5.57 | 0.13% | 570 |
| Aug 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.74% | 3,800 |
| Aug 12, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.11% | 4,545 |
| Aug 11, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.42% | 17,300 |
| Aug 8, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.83% | - |
| Aug 7, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.52% | 498 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.38% | - |
| Aug 5, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.44% | - |
| Aug 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.45% | 2,900 |
| Jul 31, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.09% | 15,119 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.02% | 9,986 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 0.60% | - |
| Jul 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.60% | - |
| Jul 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.27% | - |
| Jul 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.22% | 3,650 |
| Jul 23, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 0.68% | 1 |
| Jul 22, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.57% | - |
| Jul 21, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Jul 18, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | 750 |
| Jul 17, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.57% | 1,221 |