Amundi MSCI Emerging Markets III UCITS ETF EUR Acc (LEM.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 12.39 | 12.43 | 12.37 | 12.41 | 12.41 | 19,826 |
| Jun 28, 2024 | 12.47 | 12.49 | 12.44 | 12.45 | 12.45 | 14,127 |
| Jun 27, 2024 | 12.40 | 12.42 | 12.37 | 12.37 | 12.37 | 8,678 |
| Jun 26, 2024 | 12.47 | 12.47 | 12.38 | 12.39 | 12.39 | 12,865 |
| Jun 25, 2024 | 12.39 | 12.42 | 12.36 | 12.36 | 12.36 | 112,939 |
| Jun 24, 2024 | 12.39 | 12.47 | 12.39 | 12.46 | 12.46 | 13,570 |
| Jun 21, 2024 | 12.49 | 12.49 | 12.45 | 12.45 | 12.45 | 40,046 |
| Jun 20, 2024 | 12.57 | 12.58 | 12.48 | 12.49 | 12.49 | 26,000 |
| Jun 19, 2024 | 12.54 | 12.57 | 12.52 | 12.53 | 12.53 | 65,216 |
| Jun 18, 2024 | 12.36 | 12.45 | 12.36 | 12.45 | 12.45 | 10,687 |
| Jun 17, 2024 | 12.35 | 12.35 | 12.31 | 12.31 | 12.31 | 41,152 |
| Jun 14, 2024 | 12.32 | 12.35 | 12.28 | 12.30 | 12.30 | 220,788 |
| Jun 13, 2024 | 12.21 | 12.25 | 12.20 | 12.22 | 12.22 | 14,829 |
| Jun 12, 2024 | 12.21 | 12.22 | 12.18 | 12.21 | 12.21 | 21,142 |
| Jun 11, 2024 | 12.17 | 12.19 | 12.13 | 12.13 | 12.13 | 31,101 |
| Jun 10, 2024 | 12.14 | 12.21 | 12.14 | 12.21 | 12.21 | 35,897 |
| Jun 07, 2024 | 12.12 | 12.14 | 12.09 | 12.12 | 12.12 | 10,444 |
| Jun 06, 2024 | 12.07 | 12.13 | 12.07 | 12.13 | 12.13 | 25,348 |
| Jun 05, 2024 | 11.95 | 12.05 | 11.92 | 12.05 | 12.05 | 10,918 |
| Jun 04, 2024 | 11.82 | 11.88 | 11.79 | 11.82 | 11.82 | 18,892 |
| Jun 03, 2024 | 12.09 | 12.14 | 12.00 | 12.00 | 12.00 | 13,804 |
| May 31, 2024 | 11.93 | 11.93 | 11.85 | 11.85 | 11.85 | 33,685 |
| May 30, 2024 | 12.02 | 12.07 | 12.01 | 12.07 | 12.07 | 11,687 |
| May 29, 2024 | 12.16 | 12.17 | 12.09 | 12.11 | 12.11 | 24,933 |
| May 28, 2024 | 12.31 | 12.31 | 12.25 | 12.26 | 12.26 | 35,054 |
| May 27, 2024 | 12.31 | 12.35 | 12.31 | 12.35 | 12.35 | 164,943 |
| May 24, 2024 | 12.24 | 12.30 | 12.24 | 12.28 | 12.28 | 65,687 |
| May 23, 2024 | 12.38 | 12.40 | 12.32 | 12.34 | 12.34 | 37,049 |
| May 22, 2024 | 12.36 | 12.41 | 12.36 | 12.37 | 12.37 | 67,535 |
| May 21, 2024 | 12.34 | 12.39 | 12.33 | 12.36 | 12.36 | 57,866 |
| May 20, 2024 | 12.44 | 12.45 | 12.40 | 12.43 | 12.43 | 28,776 |
| May 17, 2024 | 12.38 | 12.48 | 12.38 | 12.48 | 12.48 | 168,649 |
| May 16, 2024 | 12.33 | 12.40 | 12.32 | 12.39 | 12.39 | 6,443 |
| May 15, 2024 | 12.28 | 12.35 | 12.28 | 12.35 | 12.35 | 11,881 |
| May 14, 2024 | 12.26 | 12.28 | 12.24 | 12.27 | 12.27 | 10,983 |
| May 13, 2024 | 12.21 | 12.26 | 12.20 | 12.25 | 12.25 | 53,432 |
| May 10, 2024 | 12.19 | 12.24 | 12.18 | 12.18 | 12.18 | 14,475 |
| May 09, 2024 | 12.15 | 12.15 | 12.10 | 12.13 | 12.13 | 7,988 |
| May 08, 2024 | 12.14 | 12.15 | 12.07 | 12.13 | 12.13 | 16,549 |
| May 07, 2024 | 12.14 | 12.16 | 12.11 | 12.14 | 12.14 | 16,403 |
| May 06, 2024 | 12.20 | 12.21 | 12.17 | 12.19 | 12.19 | 11,548 |
| May 03, 2024 | 12.12 | 12.18 | 12.08 | 12.14 | 12.14 | 99,988 |
| May 02, 2024 | 12.00 | 12.09 | 12.00 | 12.08 | 12.08 | 53,272 |
| Apr 30, 2024 | 11.98 | 12.00 | 11.91 | 11.92 | 11.92 | 9,241 |
| Apr 29, 2024 | 11.95 | 11.98 | 11.95 | 11.97 | 11.97 | 10,028 |
| Apr 26, 2024 | 11.85 | 11.90 | 11.81 | 11.89 | 11.89 | 22,414 |
| Apr 25, 2024 | 11.72 | 11.74 | 11.65 | 11.70 | 11.70 | 32,355 |
| Apr 24, 2024 | 11.83 | 11.83 | 11.73 | 11.73 | 11.73 | 36,081 |
| Apr 23, 2024 | 11.69 | 11.69 | 11.64 | 11.68 | 11.68 | 28,887 |
| Apr 22, 2024 | 11.59 | 11.60 | 11.59 | 11.59 | 11.59 | 106,957 |
| Apr 19, 2024 | 11.46 | 11.52 | 11.45 | 11.52 | 11.52 | 17,121 |
| Apr 18, 2024 | 11.67 | 11.68 | 11.57 | 11.61 | 11.61 | 78,575 |
| Apr 17, 2024 | 11.59 | 11.60 | 11.52 | 11.52 | 11.52 | 44,921 |
| Apr 16, 2024 | 11.60 | 11.61 | 11.52 | 11.56 | 11.56 | 56,227 |
| Apr 15, 2024 | 11.84 | 11.84 | 11.77 | 11.78 | 11.78 | 133,986 |
| Apr 12, 2024 | 11.94 | 11.94 | 11.79 | 11.82 | 11.82 | 6,227 |
| Apr 11, 2024 | 11.96 | 11.97 | 11.90 | 11.91 | 11.91 | 58,340 |
| Apr 10, 2024 | 11.95 | 11.97 | 11.84 | 11.84 | 11.84 | 16,966 |
| Apr 09, 2024 | 11.87 | 11.87 | 11.86 | 11.87 | 11.87 | 5,411 |
| Apr 08, 2024 | 11.76 | 11.84 | 11.76 | 11.84 | 11.84 | 11,676 |
| Apr 05, 2024 | 11.72 | 11.77 | 11.72 | 11.75 | 11.75 | 18,331 |
| Apr 04, 2024 | 11.79 | 11.86 | 11.79 | 11.86 | 11.86 | 35,936 |
| Apr 03, 2024 | 11.80 | 11.80 | 11.76 | 11.78 | 11.78 | 9,380 |
| Apr 02, 2024 | 11.89 | 11.98 | 11.85 | 11.85 | 11.85 | 16,973 |
| Mar 28, 2024 | 11.75 | 11.78 | 11.73 | 11.75 | 11.75 | 59,746 |
| Mar 27, 2024 | 11.66 | 11.67 | 11.65 | 11.65 | 11.65 | 25,372 |
| Mar 26, 2024 | 11.70 | 11.70 | 11.66 | 11.68 | 11.68 | 5,776 |
| Mar 25, 2024 | 11.68 | 11.69 | 11.65 | 11.65 | 11.65 | 17,467 |
| Mar 22, 2024 | 11.69 | 11.70 | 11.68 | 11.69 | 11.69 | 36,067 |
| Mar 21, 2024 | 11.74 | 11.75 | 11.71 | 11.73 | 11.73 | 50,398 |
| Mar 20, 2024 | 11.55 | 11.62 | 11.55 | 11.59 | 11.59 | 12,309 |
| Mar 19, 2024 | 11.57 | 11.57 | 11.51 | 11.55 | 11.55 | 16,021 |
| Mar 18, 2024 | 11.64 | 11.64 | 11.60 | 11.61 | 11.61 | 22,223 |
| Mar 15, 2024 | 11.57 | 11.62 | 11.57 | 11.57 | 11.57 | 16,842 |
| Mar 14, 2024 | 11.66 | 11.69 | 11.65 | 11.66 | 11.66 | 25,473 |
| Mar 13, 2024 | 11.66 | 11.67 | 11.63 | 11.64 | 11.64 | 21,714 |
| Mar 12, 2024 | 11.69 | 11.72 | 11.67 | 11.70 | 11.70 | 23,329 |
| Mar 11, 2024 | 11.57 | 11.60 | 11.56 | 11.59 | 11.59 | 16,065 |
| Mar 08, 2024 | 11.60 | 11.61 | 11.55 | 11.55 | 11.55 | 7,175 |
| Mar 07, 2024 | 11.51 | 11.57 | 11.49 | 11.54 | 11.54 | 8,933 |
| Mar 06, 2024 | 11.47 | 11.57 | 11.47 | 11.54 | 11.54 | 10,026 |
| Mar 05, 2024 | 11.46 | 11.46 | 11.40 | 11.41 | 11.41 | 28,121 |
| Mar 04, 2024 | 11.55 | 11.58 | 11.50 | 11.51 | 11.51 | 53,316 |
| Mar 01, 2024 | 11.48 | 11.56 | 11.46 | 11.55 | 11.55 | 59,867 |
| Feb 29, 2024 | 11.44 | 11.45 | 11.38 | 11.40 | 11.40 | 54,382 |
| Feb 28, 2024 | 11.47 | 11.47 | 11.37 | 11.37 | 11.37 | 9,355 |
| Feb 27, 2024 | 11.50 | 11.55 | 11.50 | 11.53 | 11.53 | 7,053 |
| Feb 26, 2024 | 11.51 | 11.53 | 11.48 | 11.49 | 11.49 | 8,407 |
| Feb 23, 2024 | 11.58 | 11.58 | 11.55 | 11.56 | 11.56 | 14,938 |
| Feb 22, 2024 | 11.55 | 11.58 | 11.54 | 11.56 | 11.56 | 53,849 |
| Feb 21, 2024 | 11.50 | 11.51 | 11.46 | 11.46 | 11.46 | 12,730 |
| Feb 20, 2024 | 11.48 | 11.48 | 11.44 | 11.44 | 11.44 | 39,630 |
| Feb 19, 2024 | 11.45 | 11.48 | 11.45 | 11.48 | 11.48 | 3,161 |
| Feb 16, 2024 | 11.49 | 11.52 | 11.48 | 11.50 | 11.50 | 21,427 |
| Feb 15, 2024 | 11.41 | 11.44 | 11.40 | 11.40 | 11.40 | 46,130 |
| Feb 14, 2024 | 11.33 | 11.42 | 11.33 | 11.41 | 11.41 | 9,639 |
| Feb 13, 2024 | 11.44 | 11.45 | 11.28 | 11.28 | 11.28 | 22,454 |
| Feb 12, 2024 | 11.29 | 11.49 | 11.29 | 11.47 | 11.47 | 9,048 |
| Feb 09, 2024 | 11.30 | 11.32 | 11.26 | 11.28 | 11.28 | 10,029 |
| Feb 08, 2024 | 11.32 | 11.33 | 11.30 | 11.30 | 11.30 | 19,609 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.