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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	42.78	42.76	42.76	42.89	42.73	4,281
September 11, 2025	42.47	42.67	42.67	42.67	42.4	4,936
September 10, 2025	42.35	42.27	42.27	42.36	42.21	13,780
September 09, 2025	41.53	41.79	41.79	41.85	41.53	5,485
September 08, 2025	41.28	41.3	41.3	41.33	41.2	14,498
September 05, 2025	41.1	40.9	40.9	41.1	40.78	16,669
September 04, 2025	40.69	40.67	40.67	40.76	40.64	15,028
September 03, 2025	40.85	40.85	40.85	40.99	40.83	5,324
September 02, 2025	40.77	40.59	40.59	40.82	40.5	40,628
September 01, 2025	40.63	40.67	40.67	40.69	40.58	11,846
August 29, 2025	40.7	40.53	40.53	40.73	40.4	31,260
August 28, 2025	40.73	40.84	40.84	40.85	40.6	7,053
August 27, 2025	41.01	40.85	40.85	41.05	40.8	11,887
August 26, 2025	41.21	41.18	41.18	41.31	41.16	33,080
August 25, 2025	41.41	41.42	41.42	41.44	41.28	11,198
August 22, 2025	41.02	41.25	41.25	41.25	41.02	11,605
August 21, 2025	40.82	40.9	40.9	40.91	40.67	9,358
August 20, 2025	40.85	40.69	40.69	40.87	40.56	18,886
August 19, 2025	41.09	40.98	40.98	41.13	40.96	4,655
August 18, 2025	41.15	41.12	41.12	41.15	41.03	15,324

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