Amundi Index Solutions - Amundi MSCI Em Asia - AMEA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	48.24	48.81	48.81	48.81	48.23	27,223
January 14, 2026	48.04	47.95	47.95	48.17	47.8	28,696
January 13, 2026	47.73	48.05	48.05	48.08	47.72	17,323
January 12, 2026	47.56	48.31	48.31	48.31	47.46	22,115
January 09, 2026	47.26	47.6	47.6	47.62	47.26	17,672
January 08, 2026	47.25	47.25	47.25	47.38	47.22	16,409
January 07, 2026	47.56	47.52	47.52	47.59	47.33	15,375
January 06, 2026	47.4	47.5	47.5	47.73	47.38	25,454
January 05, 2026	47.2	47.29	47.29	47.29	47.01	18,294
January 02, 2026	46.42	46.41	46.41	46.5	46.08	26,672
December 30, 2025	45.08	45.26	45.26	45.26	45.06	15,188
December 29, 2025	44.89	44.98	44.98	44.98	44.72	28,212
December 23, 2025	44.34	44.37	44.37	44.39	44.25	8,930
December 22, 2025	44.46	44.44	44.44	44.46	44.28	7,765
December 19, 2025	43.82	44.36	44.36	44.36	43.82	19,293
December 18, 2025	43.55	44.03	44.03	44.03	43.54	4,062
December 17, 2025	43.76	43.3	43.3	43.95	43.3	16,718
December 16, 2025	43.34	43.42	43.42	43.46	43.28	15,153
December 15, 2025	44.07	43.74	43.74	44.17	43.74	24,856
December 12, 2025	44.6	43.97	43.97	44.7	43.97	15,981
December 11, 2025	44.33	44.42	44.42	44.46	44.28	3,572
December 10, 2025	44.84	45.02	45.02	45.02	44.78	10,881
December 09, 2025	44.67	44.78	44.78	44.78	44.62	9,586
December 08, 2025	44.99	44.76	44.76	45.08	44.76	26,679
December 05, 2025	44.92	45.06	45.06	45.14	44.89	31,381
December 04, 2025	44.4	44.44	44.45	44.44	44.3	3,727
December 03, 2025	44.34	44.27	44.27	44.35	44.15	17,925
December 02, 2025	44.56	44.5	44.5	44.67	44.5	5,610
December 01, 2025	44.35	44.6	44.6	44.6	44.22	36,235
November 28, 2025	44.51	44.69	44.69	44.69	44.47	12,777
November 27, 2025	44.53	44.53	44.53	44.59	44.5	3,644
November 26, 2025	44.51	44.58	44.58	44.66	44.39	10,546
November 25, 2025	44.24	44.08	44.08	44.34	43.95	22,529
November 24, 2025	43.85	44.28	44.28	44.32	43.67	21,037
November 21, 2025	43.5	43.7	43.7	43.7	43.29	24,116
November 20, 2025	45.01	44.54	44.54	45.04	44.54	22,068
November 19, 2025	44.24	44.42	44.42	44.64	44.21	11,193
November 18, 2025	44.33	44.49	44.49	44.49	44.18	15,943
November 17, 2025	45.18	45.09	45.09	45.19	44.91	18,194
November 14, 2025	44.83	45.46	45.46	45.47	44.58	18,524
November 13, 2025	45.96	45.33	45.33	46.05	45.33	17,320
November 12, 2025	46.03	45.79	45.79	46.09	45.73	10,868
November 11, 2025	45.77	45.78	45.78	45.83	45.67	28,398
November 10, 2025	45.83	45.7	45.7	45.92	45.66	19,647
November 07, 2025	45.39	44.57	44.57	45.41	44.54	13,351
November 06, 2025	45.92	45.4	45.4	46.05	45.4	22,545
November 05, 2025	45.67	46.1	46.1	46.11	45.6	42,104
November 04, 2025	46	46.23	46.23	46.29	45.91	8,486
November 03, 2025	46.58	46.6	46.6	46.74	46.53	36,983
October 31, 2025	46.26	46.17	46.17	46.31	46.16	11,068
October 30, 2025	46.33	46.36	46.36	46.41	46.21	10,097
October 29, 2025	46.53	46.6	46.6	46.69	46.47	20,451
October 28, 2025	45.73	45.96	45.96	45.96	45.66	25,235
October 27, 2025	46.14	46.25	46.25	46.29	46.12	11,344
October 24, 2025	45.57	45.67	45.67	45.76	45.55	7,697
October 23, 2025	45.24	45.33	45.33	45.35	45.05	13,345
October 22, 2025	45.23	45.02	45.02	45.41	45.02	18,603
October 21, 2025	45.28	45.21	45.21	45.39	45.16	6,405
October 20, 2025	44.98	45.39	45.39	45.39	44.91	15,943
October 17, 2025	44.02	44.37	44.37	44.55	43.71	20,991

Amundi Index Solutions - Amundi MSCI Em Asia (AMEA.DE) XETRA