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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	49.15	49.29	49.29	49.32	49.15	655
November 24, 2025	48.82	49.28	49.28	49.28	48.68	774
November 21, 2025	48.53	48.58	48.58	48.58	48.53	26
November 20, 2025	50	49.68	49.68	50.09	49.68	182
November 19, 2025	49.86	49.54	49.54	49.86	49.54	10
November 18, 2025	49.63	49.71	49.71	49.71	49.63	378
November 17, 2025	50.5	50.35	50.35	50.54	50.35	378
November 14, 2025	50.19	50.84	50.84	50.84	50.05	3,957
November 13, 2025	51.25	50.81	50.81	51.25	50.81	58
November 12, 2025	51.28	51.05	51.05	51.31	51.05	47
November 11, 2025	50.82	51.03	51.03	51.1	50.82	780
November 10, 2025	50.91	50.71	50.71	50.91	50.71	0
November 07, 2025	50.27	49.64	49.64	50.27	49.64	235
November 06, 2025	50.67	50.26	50.26	50.68	50.26	1,020
November 05, 2025	50.1	50.59	50.59	50.59	50.1	250
November 04, 2025	50.44	50.63	50.63	50.63	50.44	2
November 03, 2025	51.11	51.11	51.11	51.27	50.99	803
October 31, 2025	50.78	50.78	50.78	50.78	50.78	2,066
October 30, 2025	50.99	51.09	51.09	51.09	50.99	156
October 29, 2025	51.57	51.74	51.74	51.78	51.57	341
October 28, 2025	50.89	51.16	51.16	51.16	50.87	3,148
October 27, 2025	51.13	51.28	51.28	51.28	51.13	538
October 24, 2025	49.84	50.82	50.82	50.82	49.84	11
October 23, 2025	50.08	50.36	50.36	50.36	50.01	384
October 22, 2025	50.28	50.01	50.01	50.28	50.01	182
October 21, 2025	50.29	50.15	50.15	50.34	50.02	8,949
October 20, 2025	50.22	50.56	50.56	50.56	50.16	4,460

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