Amundi Core MSCI Emerging Markets UCITS ETF (SWX:AEMD)
Switzerland · Delayed Price · Currency is CHF 72.67
-0.05 (-0.07%)
At close: Sep 22, 2026
SWX:AEMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 72.48 | 72.67 | 72.48 | 72.67 | 72.67 | -0.07% | 944 |
| Sep 21, 2026 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 2.61% | - |
| Sep 18, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.37% | - |
| Sep 17, 2026 | 70.61 | 70.61 | 70.61 | 70.61 | 70.61 | 0.44% | 150 |
| Sep 16, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 0.90% | 833 |
| Sep 15, 2026 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - | - |
| Sep 14, 2026 | 69.70 | 69.77 | 69.67 | 69.67 | 69.67 | -2.38% | 969 |
| Sep 11, 2026 | 71.14 | 71.37 | 71.14 | 71.37 | 71.37 | 1.05% | 975 |
| Sep 10, 2026 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | -1.66% | 74 |
| Sep 9, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.32% | - |
| Sep 8, 2026 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | 0.24% | 98 |
| Sep 7, 2026 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | 1.33% | 49 |
| Sep 4, 2026 | 70.74 | 70.94 | 70.74 | 70.94 | 70.94 | 1.52% | 3,038 |
| Sep 3, 2026 | 69.95 | 69.95 | 69.88 | 69.88 | 69.88 | -0.68% | 152 |
| Sep 2, 2026 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.37% | - |
| Sep 1, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.31% | 142 |
| Aug 31, 2026 | 70.30 | 70.32 | 70.29 | 70.32 | 70.32 | -0.27% | 825 |
| Aug 28, 2026 | 70.46 | 70.51 | 70.43 | 70.51 | 70.51 | 0.69% | 365 |
| Aug 27, 2026 | 70.03 | 70.03 | 70.03 | 70.03 | 70.03 | 0.16% | - |
| Aug 26, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | 0.92% | - |
| Aug 25, 2026 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.67% | 177 |
| Aug 24, 2026 | 68.87 | 68.87 | 68.82 | 68.82 | 68.82 | -1.23% | 528 |
| Aug 21, 2026 | 69.70 | 69.70 | 69.68 | 69.68 | 69.68 | 1.59% | 894 |
| Aug 20, 2026 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 0.16% | - |
| Aug 19, 2026 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -1.82% | - |
| Aug 18, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -1.54% | 140 |
| Aug 17, 2026 | 70.84 | 70.84 | 70.84 | 70.84 | 70.84 | 1.30% | - |
| Aug 14, 2026 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - | - |
| Aug 13, 2026 | 69.62 | 69.93 | 69.60 | 69.93 | 69.93 | 0.21% | 982 |
| Aug 12, 2026 | 69.78 | 69.78 | 69.78 | 69.78 | 69.78 | 1.68% | 77 |
| Aug 11, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.50% | - |
| Aug 10, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -0.29% | - |
| Aug 7, 2026 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | -0.29% | - |
| Aug 6, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - | - |
| Aug 5, 2026 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | 0.10% | - |
| Aug 4, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 3.50% | - |
| Aug 3, 2026 | 67.49 | 67.51 | 66.30 | 66.30 | 66.30 | -2.36% | 3,663 |
| Jul 31, 2026 | 67.98 | 67.99 | 67.83 | 67.90 | 67.90 | 3.95% | 4,759 |
| Jul 30, 2026 | 64.19 | 65.57 | 64.19 | 65.32 | 65.32 | 1.16% | 6,010 |
| Jul 29, 2026 | 64.72 | 64.72 | 64.57 | 64.57 | 64.57 | -1.70% | 95 |
| Jul 28, 2026 | 65.36 | 65.77 | 65.15 | 65.69 | 65.69 | -1.19% | 710 |
| Jul 27, 2026 | 67.60 | 67.60 | 66.48 | 66.48 | 66.48 | -1.06% | 601 |
| Jul 24, 2026 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | -1.19% | 6 |
| Jul 23, 2026 | 68.08 | 68.08 | 68.00 | 68.00 | 68.00 | 0.88% | 156 |
| Jul 22, 2026 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | -1.25% | 78 |
| Jul 21, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 2.48% | 400 |
| Jul 20, 2026 | 66.69 | 66.69 | 66.61 | 66.61 | 66.61 | 1.54% | 60 |
| Jul 17, 2026 | 64.59 | 65.60 | 64.59 | 65.60 | 65.60 | -2.54% | 825 |
| Jul 16, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -0.72% | - |
| Jul 15, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.06% | - |