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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44.87	44.89	44.89	44.95	44.79	10,494
October 15, 2025	44.55	44.56	44.56	44.72	44.5	23,005
October 14, 2025	43.63	43.89	43.89	43.89	43.49	10,666
October 13, 2025	43.95	44.45	44.45	44.49	43.95	36,969
October 10, 2025	44.82	43.43	43.43	44.89	43.42	12,677
October 09, 2025	45.1	44.9	44.9	45.13	44.78	6,189
October 08, 2025	44.58	44.95	44.95	44.95	44.58	27,120
October 07, 2025	44.91	44.66	44.66	45.14	44.66	5,639
October 06, 2025	44.5	44.79	44.79	44.79	44.43	13,510
October 03, 2025	44.44	44.44	44.44	44.51	44.37	7,211
October 02, 2025	44.33	44.37	44.37	44.42	44.22	25,503
October 01, 2025	43.34	43.89	43.89	43.89	43.3	44,657
September 30, 2025	43.32	43.39	43.39	43.5	43.32	17,314
September 29, 2025	43.36	43.39	43.39	43.44	43.31	13,952
September 26, 2025	42.94	42.91	42.91	42.95	42.8	11,834
September 25, 2025	43.26	43.38	43.38	43.45	43.09	13,668
September 24, 2025	43.34	43.41	43.41	43.47	43.34	16,926
September 23, 2025	43.19	43.39	43.39	43.45	43.11	11,134
September 22, 2025	43.36	43.29	43.29	43.36	43.19	16,149
September 19, 2025	43.1	43.25	43.25	43.34	43.08	12,617
September 18, 2025	43.19	43.29	43.29	43.31	43.1	16,916
September 17, 2025	43.08	43.28	43.28	43.29	43.08	9,588
September 16, 2025	43.15	42.87	42.87	43.15	42.84	20,768
September 15, 2025	42.88	42.92	42.92	42.98	42.78	16,640

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