Amundi Index Solutions - Amundi Index MSCI Emerging Markets - AEMD.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	55.12	55.12	55.12	55.16	55	5,520
August 15, 2025	55.04	54.73	54.73	55.04	54.72	12,346
August 14, 2025	55.04	54.86	54.86	55.12	54.86	8,471
August 13, 2025	55.17	55.29	55.29	55.45	55.17	9,241
August 12, 2025	54.65	54.71	54.71	54.77	54.49	9,028
August 11, 2025	54.4	54.56	54.56	54.64	54.36	6,414
August 08, 2025	54.28	54.27	54.27	54.34	54.21	9,743
August 07, 2025	54.39	54.49	54.49	54.67	54.39	9,576
August 06, 2025	54.18	53.87	53.87	54.23	53.84	8,912
August 05, 2025	54.33	54.11	54.11	54.46	54.07	17,580
August 04, 2025	53.86	53.9	53.9	54.06	53.83	14,847
August 01, 2025	54.17	53.49	53.49	54.17	53.14	11,860
July 31, 2025	54.81	54.59	54.59	54.87	54.59	11,166
July 30, 2025	54.72	54.73	54.73	54.91	54.66	22,830
July 29, 2025	54.57	54.68	54.68	54.89	54.56	21,831
July 28, 2025	54.29	54.35	54.35	54.35	54.22	8,102
July 25, 2025	53.92	53.97	53.97	54.08	53.87	7,537
July 24, 2025	54.47	54.15	54.15	54.51	54.14	8,049
July 23, 2025	54.23	54.4	54.4	54.46	54.2	12,819
July 22, 2025	53.86	53.89	53.89	54.05	53.81	9,145
July 21, 2025	54.28	54.27	54.27	54.36	54.15	19,996
July 18, 2025	54.18	54.18	54.18	54.33	54.15	12,185
July 17, 2025	54.03	54.29	54.29	54.37	53.95	12,535
July 16, 2025	53.79	53.26	53.26	53.79	53.26	8,384
July 15, 2025	53.53	53.75	53.75	53.75	53.48	25,322
July 14, 2025	53.02	52.97	52.97	53.02	52.89	7,856
July 11, 2025	53.11	52.85	52.85	53.15	52.85	12,875
July 10, 2025	52.8	53.02	53.02	53.02	52.8	12,771
July 09, 2025	52.82	52.71	52.71	52.9	52.66	19,081
July 08, 2025	52.82	52.85	52.85	52.95	52.76	20,779
July 07, 2025	52.49	52.73	52.73	52.73	52.48	11,565
July 04, 2025	52.59	52.54	52.54	52.59	52.5	9,044
July 03, 2025	52.8	53.1	53.1	53.23	52.73	23,811
July 02, 2025	52.48	52.56	52.56	52.66	52.43	17,762
July 01, 2025	52.61	52.52	52.52	52.61	52.38	37,219
June 30, 2025	52.53	52.4	52.4	52.53	52.38	10,655
June 27, 2025	52.7	52.66	52.66	52.74	52.48	16,087
June 26, 2025	52.65	52.76	52.76	52.81	52.57	9,822
June 25, 2025	52.86	52.73	52.73	52.94	52.7	6,721
June 24, 2025	52.43	52.64	52.64	52.64	52.29	12,602
June 23, 2025	51.45	51.51	51.51	51.7	51.45	14,556
June 20, 2025	51.63	51.56	51.56	52.01	51.47	11,718
June 19, 2025	51.5	51.2	51.2	51.5	51.2	8,198
June 18, 2025	51.91	51.86	51.86	52.01	51.77	6,492
June 17, 2025	52.03	52.06	52.06	52.1	51.82	38,773
June 16, 2025	52.02	52.33	52.33	52.36	51.96	17,515
June 13, 2025	51.7	51.72	51.72	51.9	51.55	17,146
June 12, 2025	52.6	52.36	52.36	52.6	52.12	16,229
June 11, 2025	53.01	52.85	52.85	53.1	52.82	15,497
June 10, 2025	52.44	52.55	52.55	52.73	52.44	20,004
June 09, 2025	52.37	52.49	52.49	52.51	52.35	4,555
June 06, 2025	51.92	52.04	52.04	52.16	51.83	10,792
June 05, 2025	51.92	51.93	51.93	52	51.54	16,143
June 04, 2025	51.39	51.59	51.59	51.65	51.39	20,535
June 03, 2025	50.92	51.12	51.12	51.15	50.7	19,661
June 02, 2025	50.54	50.62	50.62	50.76	50.4	37,030
May 30, 2025	51.13	50.75	50.75	51.26	50.75	22,582
May 29, 2025	51.98	51.3	51.3	52.08	51.3	1,454
May 28, 2025	51.54	51.46	51.46	51.6	51.36	9,945
May 27, 2025	51.38	51.49	51.49	51.56	51.21	6,916

Amundi Index Solutions - Amundi Index MSCI Emerging Markets (AEMD.DE) XETRA