Amundi MSCI EMU UCITS ETF (LMVF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:31AM CEST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| Jul 04, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 63.97 | - |
| Jul 03, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | - |
| Jul 02, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Jul 01, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | - |
| Jun 28, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Jun 27, 2024 | 63.18 | 63.18 | 63.01 | 63.01 | 63.01 | - |
| Jun 26, 2024 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | - |
| Jun 25, 2024 | 63.15 | 63.22 | 63.15 | 63.22 | 63.22 | - |
| Jun 24, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Jun 21, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Jun 20, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | - |
| Jun 19, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Jun 18, 2024 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | - |
| Jun 17, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| Jun 14, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Jun 13, 2024 | 64.48 | 64.48 | 64.41 | 64.41 | 64.41 | - |
| Jun 12, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Jun 11, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| Jun 10, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Jun 07, 2024 | 65.23 | 65.23 | 65.16 | 65.16 | 65.16 | - |
| Jun 06, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| Jun 05, 2024 | 64.27 | 64.30 | 64.27 | 64.30 | 64.30 | - |
| Jun 04, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Jun 03, 2024 | 64.71 | 64.71 | 64.55 | 64.55 | 64.55 | - |
| May 31, 2024 | 64.23 | 64.23 | 64.23 | 64.23 | 64.23 | - |
| May 30, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| May 29, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | - |
| May 28, 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| May 27, 2024 | 64.88 | 64.88 | 64.88 | 64.88 | 64.88 | - |
| May 24, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| May 23, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| May 22, 2024 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | - |
| May 21, 2024 | 65.03 | 65.09 | 65.03 | 65.07 | 65.07 | - |
| May 20, 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
| May 17, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| May 16, 2024 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | - |
| May 15, 2024 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | - |
| May 14, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
| May 13, 2024 | 64.97 | 64.97 | 64.89 | 64.89 | 64.89 | 154 |
| May 10, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| May 09, 2024 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | - |
| May 08, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| May 07, 2024 | 63.39 | 63.44 | 63.39 | 63.44 | 63.44 | - |
| May 06, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| May 03, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| May 02, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Apr 30, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Apr 29, 2024 | 63.39 | 63.39 | 63.34 | 63.34 | 63.34 | - |
| Apr 26, 2024 | 62.70 | 62.78 | 62.70 | 62.78 | 62.78 | - |
| Apr 25, 2024 | 62.55 | 62.69 | 62.29 | 62.29 | 62.29 | - |
| Apr 24, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Apr 23, 2024 | 62.53 | 62.59 | 62.53 | 62.59 | 62.59 | - |
| Apr 22, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| Apr 19, 2024 | 61.45 | 61.45 | 61.34 | 61.34 | 61.34 | - |
| Apr 18, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - |
| Apr 17, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| Apr 16, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | - |
| Apr 15, 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| Apr 12, 2024 | 62.95 | 62.95 | 62.89 | 62.89 | 62.89 | - |
| Apr 11, 2024 | 62.67 | 62.76 | 62.67 | 62.76 | 62.76 | - |
| Apr 10, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 09, 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| Apr 08, 2024 | 62.97 | 63.06 | 62.97 | 63.06 | 63.06 | - |
| Apr 05, 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| Apr 04, 2024 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | - |
| Apr 03, 2024 | 63.16 | 63.17 | 63.16 | 63.17 | 63.17 | - |
| Apr 02, 2024 | 63.87 | 63.87 | 63.84 | 63.84 | 63.84 | - |
| Mar 28, 2024 | 63.53 | 63.63 | 63.53 | 63.63 | 63.63 | - |
| Mar 27, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | - |
| Mar 26, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| Mar 25, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| Mar 22, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| Mar 21, 2024 | 62.94 | 62.94 | 62.86 | 62.86 | 62.86 | - |
| Mar 20, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | - |
| Mar 19, 2024 | 62.13 | 62.19 | 62.13 | 62.19 | 62.19 | - |
| Mar 18, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Mar 15, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Mar 14, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Mar 13, 2024 | 62.45 | 62.45 | 62.44 | 62.44 | 62.44 | - |
| Mar 12, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Mar 11, 2024 | 61.67 | 61.71 | 61.67 | 61.71 | 61.71 | - |
| Mar 08, 2024 | 62.15 | 62.15 | 62.13 | 62.13 | 62.13 | - |
| Mar 07, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Mar 06, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Mar 05, 2024 | 61.33 | 61.33 | 61.31 | 61.31 | 61.31 | - |
| Mar 04, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| Mar 01, 2024 | 61.19 | 61.24 | 61.19 | 61.24 | 61.24 | - |
| Feb 29, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | - |
| Feb 28, 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| Feb 27, 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | - |
| Feb 26, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - |
| Feb 23, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Feb 22, 2024 | 60.87 | 60.87 | 60.67 | 60.67 | 60.67 | - |
| Feb 21, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | - |
| Feb 20, 2024 | 59.93 | 59.98 | 59.93 | 59.98 | 59.98 | - |
| Feb 19, 2024 | 59.83 | 59.96 | 59.83 | 59.96 | 59.96 | - |
| Feb 16, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Feb 15, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Feb 14, 2024 | 59.15 | 59.16 | 59.15 | 59.16 | 59.16 | - |
| *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.