Amundi ETF MSCI EMU High Dividend UCITS ETF (VIE:AM38)
Austria · Delayed Price · Currency is EUR 214.60
-1.00 (-0.46%)
Last updated: Sep 22, 2026, 5:32 PM CET
VIE:AM38 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 215.55 | 215.55 | 214.60 | 214.60 | 214.60 | -0.46% | - |
| Sep 21, 2026 | 214.45 | 215.65 | 214.45 | 215.60 | 215.60 | 0.79% | - |
| Sep 18, 2026 | 216.05 | 216.05 | 213.70 | 213.90 | 213.90 | -1.34% | - |
| Sep 17, 2026 | 216.25 | 216.95 | 216.25 | 216.80 | 216.80 | 0.46% | - |
| Sep 16, 2026 | 215.40 | 215.80 | 214.95 | 215.80 | 215.80 | 0.42% | - |
| Sep 15, 2026 | 213.40 | 214.90 | 213.40 | 214.90 | 214.90 | 0.30% | - |
| Sep 14, 2026 | 215.10 | 215.10 | 214.25 | 214.25 | 214.25 | 0.23% | 146 |
| Sep 11, 2026 | 213.95 | 214.60 | 213.75 | 213.75 | 213.75 | 0.38% | - |
| Sep 10, 2026 | 213.50 | 213.80 | 212.95 | 212.95 | 212.95 | 0.26% | - |
| Sep 9, 2026 | 214.05 | 214.05 | 212.10 | 212.40 | 212.40 | -1.21% | 146 |
| Sep 8, 2026 | 215.65 | 215.65 | 214.55 | 215.00 | 215.00 | -0.19% | - |
| Sep 7, 2026 | 215.65 | 215.95 | 215.40 | 215.40 | 215.40 | -0.51% | - |
| Sep 4, 2026 | 215.95 | 216.50 | 215.95 | 216.50 | 216.50 | -0.09% | - |
| Sep 3, 2026 | 215.40 | 216.70 | 215.40 | 216.70 | 216.70 | 1.00% | - |
| Sep 2, 2026 | 214.80 | 214.80 | 214.50 | 214.55 | 214.55 | -0.33% | - |
| Sep 1, 2026 | 216.50 | 216.50 | 214.65 | 215.25 | 215.25 | -0.14% | - |
| Aug 31, 2026 | 216.40 | 216.40 | 215.55 | 215.55 | 215.55 | 0.09% | 20 |
| Aug 28, 2026 | 215.30 | 215.35 | 215.00 | 215.35 | 215.35 | 0.75% | - |
| Aug 27, 2026 | 216.00 | 216.00 | 213.75 | 213.75 | 213.75 | -1.11% | - |
| Aug 26, 2026 | 216.40 | 216.80 | 216.15 | 216.15 | 216.15 | -0.09% | - |
| Aug 25, 2026 | 216.70 | 216.70 | 216.35 | 216.35 | 216.35 | 0.16% | - |
| Aug 24, 2026 | 215.65 | 216.00 | 215.35 | 216.00 | 216.00 | 0.28% | - |
| Aug 21, 2026 | 215.50 | 215.50 | 215.25 | 215.40 | 215.40 | 0.33% | 146 |
| Aug 20, 2026 | 214.70 | 214.70 | 214.50 | 214.70 | 214.70 | 0.07% | - |
| Aug 19, 2026 | 215.95 | 215.95 | 214.55 | 214.55 | 214.55 | -0.46% | - |
| Aug 18, 2026 | 215.30 | 216.05 | 215.20 | 215.55 | 215.55 | 0.23% | - |
| Aug 17, 2026 | 215.30 | 215.75 | 215.05 | 215.05 | 215.05 | -0.23% | - |
| Aug 14, 2026 | 215.00 | 215.65 | 215.00 | 215.55 | 215.55 | 0.28% | - |
| Aug 13, 2026 | 215.20 | 215.40 | 214.95 | 214.95 | 214.95 | 0.14% | - |
| Aug 12, 2026 | 214.90 | 215.25 | 214.60 | 214.65 | 214.65 | -0.46% | - |
| Aug 11, 2026 | 215.30 | 215.65 | 215.30 | 215.65 | 215.65 | 0.12% | - |
| Aug 10, 2026 | 215.55 | 215.85 | 215.40 | 215.40 | 215.40 | -0.39% | - |
| Aug 7, 2026 | 215.85 | 216.75 | 215.85 | 216.25 | 216.25 | -0.32% | 146 |
| Aug 6, 2026 | 217.10 | 217.35 | 216.95 | 216.95 | 216.95 | 0.72% | 146 |
| Aug 5, 2026 | 216.05 | 216.20 | 215.40 | 215.40 | 215.40 | -0.12% | - |
| Aug 4, 2026 | 215.90 | 216.05 | 215.55 | 215.65 | 215.65 | -0.37% | - |
| Aug 3, 2026 | 215.90 | 216.45 | 215.90 | 216.45 | 216.45 | 0.67% | 120 |
| Jul 31, 2026 | 215.55 | 215.55 | 214.80 | 215.00 | 215.00 | -0.62% | - |
| Jul 30, 2026 | 216.10 | 216.35 | 215.95 | 216.35 | 216.35 | 0.63% | - |
| Jul 29, 2026 | 216.55 | 216.55 | 214.60 | 215.00 | 215.00 | -0.58% | - |
| Jul 28, 2026 | 215.95 | 216.25 | 215.60 | 216.25 | 216.25 | 0.39% | - |
| Jul 27, 2026 | 214.50 | 215.40 | 214.50 | 215.40 | 215.40 | 0.80% | - |
| Jul 24, 2026 | 212.80 | 213.70 | 212.80 | 213.70 | 213.70 | 0.64% | - |
| Jul 23, 2026 | 214.15 | 214.20 | 212.35 | 212.35 | 212.35 | -0.77% | - |
| Jul 22, 2026 | 214.20 | 215.20 | 214.00 | 214.00 | 214.00 | 0.92% | - |
| Jul 21, 2026 | 211.80 | 212.15 | 211.70 | 212.05 | 212.05 | 0.24% | - |
| Jul 20, 2026 | 212.75 | 212.75 | 211.55 | 211.55 | 211.55 | -0.33% | - |
| Jul 17, 2026 | 212.15 | 212.55 | 211.90 | 212.25 | 212.25 | 0.40% | 146 |
| Jul 16, 2026 | 210.50 | 211.40 | 210.10 | 211.40 | 211.40 | 0.07% | 146 |
| Jul 15, 2026 | 210.60 | 211.25 | 210.25 | 211.25 | 211.25 | -0.14% | - |