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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	4,788.5	4,775	4,775	4,800.17	4,774	1,682
September 04, 2025	4,734.68	4,745.25	4,745.25	4,745.25	4,734.68	609
September 03, 2025	4,790.39	4,769.5	4,769.5	4,790.39	4,766.15	1,812
September 02, 2025	4,760.02	4,760.75	4,760.75	4,764.5	4,760.02	537
September 01, 2025	4,743	4,728.75	4,728.75	4,743	4,728.75	970
August 29, 2025	4,738.41	4,726.75	4,726.75	4,738.41	4,726.75	716
August 28, 2025	4,745	4,749.5	4,749.5	4,749.5	4,745	6
August 27, 2025	4,758.5	4,739	4,739	4,758.5	4,738.7	47
August 26, 2025	4,793.5	4,784	4,784	4,793.5	4,784	73
August 22, 2025	4,780.24	4,796.5	4,796.5	4,806.68	4,780.24	198
August 21, 2025	4,750.68	4,752.75	4,752.75	4,752.75	4,750.68	4
August 20, 2025	4,719.88	4,731	4,731	4,731	4,719.88	68
August 19, 2025	4,759.2	4,744.75	4,744.75	4,759.2	4,744.75	12
August 18, 2025	4,758.68	4,756.5	4,756.5	4,758.68	4,756.5	2
August 15, 2025	4,726.88	4,721.25	4,721.25	4,731.1	4,721.25	67
August 14, 2025	4,716.5	4,720	4,720	4,720	4,716	380
August 13, 2025	4,780.23	4,774.5	4,774.5	4,780.23	4,774.33	798
August 12, 2025	4,709	4,727	4,727	4,727	4,709	14
August 11, 2025	4,716.5	4,720.5	4,720.5	4,726.2	4,716.5	29
August 08, 2025	4,709.2	4,707	4,707	4,709.2	4,706.73	46
August 07, 2025	4,747	4,724.5	4,724.5	4,747	4,724.5	12
August 06, 2025	4,711	4,699.25	4,699.25	4,711	4,699.25	34
August 05, 2025	4,720.58	4,710	4,710	4,728.68	4,710	4
August 04, 2025	4,699.73	4,694.25	4,694.25	4,699.73	4,692.75	31
August 01, 2025	4,658	4,653	4,653	4,658	4,653	98
July 31, 2025	4,738.5	4,722.5	4,722.5	4,739.15	4,722.5	68
July 30, 2025	4,732.38	4,727	4,727	4,739.55	4,727	11
July 29, 2025	4,737.5	4,731	4,731	4,747.6	4,731	35
July 28, 2025	4,704.13	4,710.25	4,710.25	4,710.25	4,704.13	27
July 25, 2025	4,704	4,713	4,713	4,719.63	4,704	580
July 24, 2025	4,726.96	4,710.75	4,710.75	4,726.96	4,703.7	36
July 23, 2025	4,711.5	4,706	4,706	4,721	4,706	30
July 22, 2025	4,671.73	4,681	4,681	4,681	4,671.73	10
July 21, 2025	4,698	4,705.75	4,705.75	4,709.5	4,698	1,249
July 18, 2025	4,701.52	4,694.5	4,694.5	4,701.52	4,694.5	396
July 17, 2025	4,678	4,698	4,698	4,698	4,674	9
July 16, 2025	4,652.39	4,638.75	4,638.75	4,652.39	4,638.75	58
July 15, 2025	4,657	4,654.5	4,654.5	4,659.18	4,652.33	98
July 14, 2025	4,587	4,602.25	4,602.25	4,602.25	4,587	66
July 11, 2025	4,586.23	4,578	4,578	4,586.23	4,578	2
July 10, 2025	4,562.23	4,561	4,561	4,565.6	4,561	112
July 09, 2025	4,549.25	4,542.5	4,542.5	4,553.23	4,542.5	17
July 08, 2025	4,557	4,558.75	4,558.75	4,573.15	4,557	412
July 07, 2025	4,545.13	4,533	4,533	4,545.13	4,533	84
July 04, 2025	4,529.5	4,534	4,534	4,537.27	4,529.5	10,961
July 03, 2025	4,561	4,574.5	4,574.5	4,581.18	4,561	72
July 02, 2025	4,526.5	4,550.5	4,550.5	4,550.5	4,526.5	28
July 01, 2025	4,503.5	4,507	4,507	4,518.15	4,503.5	101
June 30, 2025	4,489.27	4,492.75	4,492.75	4,492.75	4,489	76
June 27, 2025	4,496.5	4,502	4,502	4,502	4,490.77	142
June 26, 2025	4,495.25	4,496.25	4,496.25	4,496.25	4,495.25	1,596
June 25, 2025	4,518.5	4,503.25	4,503.25	4,518.5	4,503.25	784
June 24, 2025	4,473.7	4,490.5	4,490.5	4,490.5	4,473.7	13
June 23, 2025	4,426	4,406.5	4,406.5	4,426	4,406.5	106
June 20, 2025	4,432.73	4,406.5	4,406.5	4,432.73	4,406.5	20
June 19, 2025	4,377.77	4,376	4,376	4,377.77	4,376	4
June 18, 2025	4,441.08	4,436	4,436	4,441.08	4,436	17
June 17, 2025	4,425.99	4,441.5	4,441.5	4,441.7	4,425.99	120
June 16, 2025	4,461.23	4,457	4,457	4,461.23	4,457	14
June 13, 2025	4,404.23	4,401.25	4,401.25	4,404.23	4,401.25	30

Amundi Index Solutions - Amundi Index MSCI Emerging Markets (AEMD.L) LSE