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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	45.92	46	46	46.07	45.92	717
September 02, 2025	46.03	45.71	45.71	46.03	45.5	287
September 01, 2025	46	45.94	45.94	46	45.94	25
August 29, 2025	45.82	45.82	45.82	45.85	45.63	5,197
August 28, 2025	45.9	46.01	46.01	46.01	45.84	15,389
August 27, 2025	45.77	45.75	45.75	45.77	45.71	414
August 26, 2025	46.51	46.29	46.29	46.51	46.17	1,186
August 22, 2025	45.97	46.58	46.58	46.58	45.97	2,064
August 21, 2025	45.71	45.77	45.77	45.79	45.71	980
August 20, 2025	45.77	45.71	45.71	45.77	45.63	281
August 19, 2025	46.15	45.96	45.96	46.17	45.96	13
August 18, 2025	46.16	46.13	46.13	46.16	46.09	0
August 15, 2025	46.04	45.96	45.96	46.04	45.96	87
August 14, 2025	45.84	45.84	45.84	45.84	45.84	0
August 13, 2025	46.54	46.47	46.47	46.54	46.47	2
August 12, 2025	45.4	45.83	45.83	45.83	45.4	4,406
August 11, 2025	45.5	45.4	45.4	45.5	45.4	0
August 08, 2025	45.36	45.44	45.44	45.44	45.33	8,804
August 07, 2025	45.46	45.47	45.47	45.47	45.46	0
August 06, 2025	45.05	44.98	44.98	45.05	44.96	2,304
August 05, 2025	44.98	44.94	44.94	45.07	44.94	25,311
August 04, 2025	44.72	44.72	44.72	44.72	44.72	0
August 01, 2025	44.08	44.23	44.23	44.23	44.08	1
July 31, 2025	45.03	44.8	44.8	45.03	44.8	68
July 30, 2025	45.36	45.05	45.05	45.36	45.05	0
July 29, 2025	45.12	45.25	45.25	45.25	45.12	2
July 28, 2025	45.57	45.29	45.29	45.65	45.17	869
July 25, 2025	45.46	45.39	45.39	45.46	45.35	11,505
July 24, 2025	45.9	45.72	45.72	45.92	45.72	11
July 23, 2025	45.76	45.76	45.76	45.76	45.76	0
July 22, 2025	45.33	45.33	45.33	45.33	45.33	0
July 21, 2025	45.23	45.56	45.56	45.56	45.23	900
July 18, 2025	45.25	45.25	45.25	45.25	45.25	0
July 17, 2025	45.02	45.14	45.14	45.14	45.02	6
July 16, 2025	44.53	44.78	44.78	44.78	44.53	0
July 15, 2025	44.8	44.69	44.69	44.8	44.69	0
July 14, 2025	44.32	44.34	44.34	44.34	44.32	14
July 11, 2025	44.5	44.33	44.33	44.53	44.33	16,107
July 10, 2025	44.36	44.36	44.36	44.36	44.36	0
July 09, 2025	44.41	44.26	44.26	44.41	44.26	11,505
July 08, 2025	44.57	44.35	44.35	44.57	44.34	28,728
July 07, 2025	44.23	44.34	44.34	44.4	44.23	149
July 04, 2025	44.34	44.37	44.37	44.4	44.32	43,872
July 03, 2025	44.69	44.79	44.79	44.79	44.69	0
July 02, 2025	44.46	44.42	44.42	44.46	44.36	22
July 01, 2025	44.3	44.3	44.3	44.3	44.3	0
June 30, 2025	44.2	44.12	44.12	44.2	44.11	0
June 27, 2025	44.31	44.25	44.25	44.31	44.25	4
June 26, 2025	44.29	44.29	44.29	44.29	44.29	0
June 25, 2025	43.95	43.95	43.95	43.95	43.95	0
June 24, 2025	43.89	43.89	43.89	43.89	43.89	0
June 23, 2025	42.4	42.61	42.61	42.61	42.4	148
June 20, 2025	42.77	42.56	42.56	42.77	42.56	8
June 19, 2025	42.14	42.14	42.14	42.14	42.14	0
June 18, 2025	42.9	42.87	42.87	42.9	42.87	0
June 17, 2025	43.06	42.98	42.98	43.06	42.93	1
June 16, 2025	43.11	43.48	43.48	43.49	43.1	8,635
June 13, 2025	42.69	42.91	42.91	42.91	42.69	8,206
June 12, 2025	43.43	43.38	43.38	43.43	43.28	5,073
June 11, 2025	43.54	43.55	43.55	43.55	43.54	0

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