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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.32	51.1	51.1	51.1	50.23	15,769
February 19, 2026	50.33	50.2	50.2	50.42	50.07	11,281
February 18, 2026	49.99	50.36	50.36	50.36	49.9	8,007
February 17, 2026	49.94	49.71	49.71	49.94	49.37	7,816
February 16, 2026	50.16	49.87	49.87	50.22	49.86	15,629
February 13, 2026	49.59	49.61	49.61	49.66	49.1	24,014
February 12, 2026	50.12	49.57	49.57	50.31	49.43	22,729
February 11, 2026	49.42	49.72	49.72	49.97	49.3	27,651
February 10, 2026	49.02	49.15	49.15	49.19	48.93	25,204
February 09, 2026	48.81	49.07	49.07	49.07	48.46	12,925
February 06, 2026	47.76	48.68	48.68	48.68	47.76	16,587
February 05, 2026	48.16	48.09	48.09	48.2	47.6	11,093
February 04, 2026	48.83	48.1	48.1	48.86	48.1	33,814
February 03, 2026	48.89	48.58	48.58	48.96	48.58	28,582
February 02, 2026	47.22	48.23	48.23	48.23	47.22	29,851
January 30, 2026	48.07	48.18	48.18	48.58	48.02	31,229
January 29, 2026	48.81	48.18	48.18	48.93	48.02	21,437
January 28, 2026	48.9	48.64	48.64	48.96	48.57	36,745
January 27, 2026	48.37	48.22	48.22	48.43	48.22	19,436
January 26, 2026	47.83	47.85	47.85	47.98	47.61	14,877
January 23, 2026	48.1	48.12	48.12	48.14	47.93	21,560
January 22, 2026	48.09	48.32	48.32	48.34	48.09	15,517
January 21, 2026	47.63	48.13	48.13	48.17	47.53	26,151
January 20, 2026	47.78	47.59	47.59	47.78	47.2	28,972
January 19, 2026	48.33	48.3	48.3	48.4	48.28	8,858
January 16, 2026	48.55	48.25	48.25	48.55	48.17	17,339
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

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