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 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
September 11, 2025	47.6	48.03	48.03	47.6	47.6	274
September 10, 2025	47.53	47.55	47.55	47.55	47.53	0
September 09, 2025	47.11	47.11	47.11	47.11	47.11	0
September 08, 2025	46.72	46.77	46.77	46.77	46.72	0
September 05, 2025	46.3	46.3	46.3	46.3	46.3	0
September 04, 2025	45.72	45.72	45.72	45.72	45.72	0
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

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