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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.16	56.99	56.99	56.99	56.16	2,208
February 19, 2026	56.3	56.09	56.09	56.3	55.89	484
February 18, 2026	56.2	56.63	56.63	56.63	56.2	4,140
February 17, 2026	56.1	55.93	55.93	56.2	55.92	57,493
February 16, 2026	56.5	56.17	56.17	56.64	56.17	1,046
February 13, 2026	56.05	56.07	56.07	56.07	56	596
February 12, 2026	56.93	55.93	55.93	57	55.93	217
February 11, 2026	56.11	56.28	56.28	56.48	56.11	7,873
February 10, 2026	55.9	55.85	55.85	55.9	55.85	88
February 09, 2026	55.2	55.72	55.72	55.76	54.87	742
February 06, 2026	54.14	54.86	54.86	54.86	54.14	22
February 05, 2026	54.13	53.99	53.99	54.13	53.64	519
February 04, 2026	55.18	54.3	54.3	55.19	54.3	488
February 03, 2026	54.96	54.84	54.84	54.99	54.75	600
February 02, 2026	53.44	54.25	54.25	54.25	53.44	735
January 30, 2026	54.8	54.94	54.94	54.94	54.62	833
January 29, 2026	55.48	55	55	55.48	55	240
January 28, 2026	56.11	55.61	55.61	56.11	55.61	70
January 27, 2026	54.92	55.25	55.25	55.25	54.92	100
January 26, 2026	54.14	54.43	54.43	54.43	54.12	184
January 23, 2026	53.82	53.97	53.97	53.97	53.81	363
January 22, 2026	53.55	54.12	54.12	54.13	53.49	2,422
January 21, 2026	53.32	53.32	53.32	53.32	53.32	242
January 20, 2026	52.68	53.01	53.01	53.01	52.68	620
January 19, 2026	53.23	53.33	53.33	53.34	53.21	628
January 16, 2026	53.26	53.05	53.05	53.26	53	644
January 15, 2026	53.46	53.61	53.61	53.61	53.46	244
January 14, 2026	52.82	53	53	53	52.8	11,657
January 13, 2026	52.82	52.95	52.95	53.01	52.82	630
January 12, 2026	52.62	53.05	53.05	53.05	52.62	12
January 09, 2026	52.17	52.38	52.38	52.38	52.17	152
January 08, 2026	52.06	52.06	52.06	52.22	52.06	985
January 07, 2026	52.34	52.3	52.3	52.34	52.19	29
January 06, 2026	52.36	52.31	52.31	52.36	52.27	2,048
January 05, 2026	51.73	51.97	51.97	51.97	51.7	155
January 02, 2026	50.97	51.17	51.17	51.17	50.97	662
December 31, 2025	50.12	50.12	50.12	50.12	50.12	0
December 30, 2025	49.95	50.23	50.23	50.23	49.95	2
December 29, 2025	50.12	49.83	49.83	50.13	49.83	0
December 24, 2025	49.84	49.77	49.77	49.85	49.77	2,540
December 23, 2025	49.47	49.47	49.47	49.47	49.47	262
December 22, 2025	49.34	49.35	49.35	49.35	49.32	291
December 19, 2025	49.17	49.22	49.22	49.22	49.13	268
December 18, 2025	48.84	48.84	48.84	48.84	48.84	0
December 17, 2025	48.49	48.31	48.31	48.53	48.31	279
December 16, 2025	48.42	48.37	48.37	48.42	48.37	8,179
December 15, 2025	49.06	49.14	49.14	49.14	49.05	278
December 12, 2025	49.64	48.97	48.97	49.64	48.97	655
December 11, 2025	49	49.41	49.41	49.41	48.98	380
December 10, 2025	49.4	49.35	49.4	49.4	49.26	15,323
December 09, 2025	49.08	49.24	49.24	49.24	49.08	0
December 08, 2025	50.51	50.27	49.3	50.55	50.27	527
December 05, 2025	50.59	50.46	50.46	50.59	50.46	258
December 04, 2025	50.17	50.01	50.01	50.17	49.94	267
December 03, 2025	50.01	49.99	49.99	50.01	49.99	11
December 02, 2025	50	49.91	49.91	50.13	49.91	22,452
December 01, 2025	49.81	50.06	50.06	50.06	49.78	130
November 28, 2025	49.75	50	50	50	49.75	1,280
November 27, 2025	49.85	49.89	49.89	49.89	49.85	260
November 26, 2025	49.74	49.96	49.96	49.96	49.74	258

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