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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	49.09	49.65	49.65	49.73	49.02	13,338
October 16, 2025	49.9	50.1	50.1	50.1	49.9	393
October 15, 2025	49.53	49.66	49.66	49.66	49.53	32,831
October 14, 2025	48.41	48.74	48.74	48.76	48.24	12,744
October 13, 2025	49.01	49.3	49.3	49.3	48.92	2,293
October 10, 2025	49.68	48.42	48.42	49.68	48.42	0
October 09, 2025	50.05	49.72	49.72	50.17	49.69	8,878
October 08, 2025	49.61	49.99	49.99	49.99	49.61	1,848
October 07, 2025	50.16	49.94	49.94	50.17	49.94	8,666
October 06, 2025	49.9	50.07	50.07	50.08	49.9	490
October 03, 2025	49.95	49.94	49.94	49.95	49.94	131
October 02, 2025	49.88	49.61	49.61	49.96	49.61	528
October 01, 2025	49.09	49.37	49.37	49.37	49.09	6,392
September 30, 2025	48.99	48.95	48.95	49.07	48.95	7,473
September 29, 2025	48.9	49.01	49.01	49.01	48.85	9,892
September 26, 2025	48.27	48.34	48.34	48.34	48.21	5,878
September 25, 2025	48.64	48.58	48.58	48.64	48.43	14,640
September 24, 2025	49.04	48.99	48.99	49.15	48.96	31,234
September 23, 2025	48.79	49.16	49.16	49.16	48.79	136
September 22, 2025	48.83	48.78	48.78	48.83	48.78	0
September 19, 2025	48.62	48.74	48.74	48.79	48.6	2,395
September 18, 2025	48.74	48.82	48.82	48.97	48.6	3,240
September 17, 2025	48.99	49.07	49.07	49.07	48.94	1
September 16, 2025	48.58	48.6	48.6	48.68	48.54	542
September 15, 2025	48.28	48.39	48.39	48.39	48.19	14
September 12, 2025	48.11	48.04	48.04	48.11	48.11	18

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