Amundi Index Solutions - Amundi Index MSCI Emerging Markets UCITS ETF DR - AEME.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	92.99	92.74	92.74	93	92.53	379
December 03, 2025	92.71	92.64	92.64	92.83	92.54	338
December 02, 2025	92.79	92.55	92.55	92.91	92.55	19,447
December 01, 2025	92.17	92.75	92.75	92.75	92.13	2,184
November 28, 2025	92.18	92.69	92.69	92.69	92.18	2,421
November 27, 2025	92.5	92.43	92.43	92.5	92.41	1,828
November 26, 2025	92.29	92.57	92.57	92.57	92.29	12,704
November 25, 2025	91.66	91.66	91.66	91.66	91.66	132
November 24, 2025	90.26	91.28	91.28	91.36	90.24	54,765
November 21, 2025	89.89	90.04	90.04	90.04	89.77	597
November 20, 2025	92.81	92.09	92.09	92.81	92.09	23,403
November 19, 2025	91.85	91.82	91.85	91.85	91.82	2,366
November 18, 2025	91.77	92.11	92.11	92.22	91.63	3,017
November 17, 2025	93.51	93.31	93.31	93.56	93.31	1,940
November 14, 2025	92.99	94.22	94.22	94.22	92.79	14,550
November 13, 2025	95	94.15	94.15	95	94.15	661
November 12, 2025	95.05	94.54	94.54	95.05	94.52	1.64M
November 11, 2025	94.32	94.59	94.59	94.66	94.32	3,043
November 10, 2025	94.33	93.96	93.96	94.34	93.96	4,203
November 07, 2025	93.02	91.96	91.96	93.05	93.02	54
November 06, 2025	93.24	93.13	93.13	93.24	93.13	88
November 05, 2025	93.19	93.74	93.74	93.74	93.14	937
November 04, 2025	93.48	93.8	93.8	93.8	93.3	31,831
November 03, 2025	94.74	94.71	94.71	94.96	94.71	6,812
October 31, 2025	94.32	94	94	94.32	93.97	3,119
October 30, 2025	95.03	94.67	94.67	95.06	94.67	14,908
October 29, 2025	95.82	95.93	95.93	95.93	95.82	29,353
October 28, 2025	94.36	94.66	94.66	94.66	94.31	3,718
October 27, 2025	95.05	95.04	95.04	95.05	95.04	2,020
October 24, 2025	93.97	94.17	94.17	94.17	93.97	1,576
October 23, 2025	93.07	93.33	93.33	93.33	92.78	4,754
October 22, 2025	92.67	92.83	92.83	93.21	92.67	1,312
October 21, 2025	93.3	92.82	92.82	93.3	92.82	3,472
October 20, 2025	93.06	93.72	93.72	93.72	93.05	2,529
October 17, 2025	90.87	91.97	91.97	92.2	90.87	15,953
October 16, 2025	92.62	92.87	92.87	92.87	92.53	4,300
October 15, 2025	91.92	92.03	92.03	92.03	91.92	1,179
October 14, 2025	89.77	90.32	90.32	90.41	89.48	1,811
October 13, 2025	90.67	91.32	91.32	91.34	90.64	2,003
October 10, 2025	91.92	89.73	89.73	92.01	89.73	7,938
October 09, 2025	92.86	92.16	92.16	92.88	92.16	326
October 08, 2025	92.19	92.6	92.6	92.6	92.19	1,547
October 07, 2025	92.97	92.55	92.55	93.11	92.55	8,866
October 06, 2025	92.26	92.82	92.82	92.86	92.25	1,107
October 03, 2025	92.46	92.56	92.56	92.7	92.46	937
October 02, 2025	92.42	91.95	91.95	92.5	91.84	1,612
October 01, 2025	90.97	91.49	91.49	91.64	90.91	5,063
September 30, 2025	90.75	90.74	90.74	90.96	90.73	5,266
September 29, 2025	90.64	90.8	90.8	90.85	90.48	3,127
September 26, 2025	89.62	89.62	89.62	89.62	89.62	0
September 25, 2025	90.8	90.07	90.07	90.8	90.07	50
September 24, 2025	91.18	90.84	90.84	91.18	90.75	22,044
September 23, 2025	90.41	91.08	91.08	91.08	90.41	3,841
September 22, 2025	90.49	90.43	90.43	90.49	90.31	120
September 19, 2025	90.25	90.26	90.26	90.47	90.24	2,629
September 18, 2025	90.46	90.43	90.43	90.5	90.17	4,227
September 17, 2025	90.64	90.86	90.86	91	90.64	10,878
September 16, 2025	90.18	90.03	90.03	90.22	90.03	8,214
September 15, 2025	89.39	89.63	89.63	89.68	89.39	406
September 12, 2025	89.08	88.99	88.99	89.08	88.99	92

Amundi Index Solutions - Amundi Index MSCI Emerging Markets UCITS ETF DR (AEME.L) LSE