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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	41.02	40.81	40.81	41.03	40.77	14,765
August 14, 2025	41	40.88	40.88	41.05	40.88	901
August 13, 2025	41.12	41.2	41.2	41.38	41.07	20,438
August 12, 2025	40.67	40.7	40.7	40.71	40.55	13,226
August 11, 2025	40.46	40.63	40.63	40.65	40.46	10,488
August 08, 2025	40.38	40.36	40.36	40.44	40.35	13,207
August 07, 2025	40.63	40.63	40.63	40.78	40.51	17,725
August 06, 2025	40.41	40.1	40.1	40.44	40.09	15,280
August 05, 2025	40.6	40.41	40.41	40.67	40.4	10,534
August 04, 2025	40.24	40.24	40.24	40.37	40.22	27,999
August 01, 2025	40.53	39.95	39.95	40.53	39.74	48,907
July 31, 2025	41.06	40.87	40.87	41.09	40.87	2,993
July 30, 2025	40.97	40.98	40.98	41.09	40.96	7,771
July 29, 2025	40.92	40.97	40.97	41.15	40.9	5,540
July 28, 2025	40.63	40.73	40.73	40.73	40.58	10,925
July 25, 2025	40.35	40.42	40.42	40.45	40.32	22,855
July 24, 2025	40.79	40.54	40.54	40.79	40.54	5,831
July 23, 2025	40.66	40.77	40.77	40.8	40.62	10,807
July 22, 2025	40.31	40.33	40.33	40.4	40.27	5,620
July 21, 2025	40.74	40.66	40.66	40.74	40.55	5,881
July 18, 2025	40.53	40.53	40.53	40.59	40.5	15,868
July 17, 2025	40.57	40.65	40.65	40.68	40.44	22,685
July 16, 2025	40.26	39.91	39.91	40.31	39.91	16,639
July 15, 2025	40.01	40.21	40.21	40.23	39.98	23,066
July 14, 2025	39.58	39.53	39.53	39.6	39.5	10,824
July 11, 2025	39.7	39.46	39.46	39.7	39.46	14,833
July 10, 2025	39.48	39.53	39.53	39.53	39.4	24,128
July 09, 2025	39.28	39.24	39.24	39.35	39.22	6,794
July 08, 2025	39.3	39.39	39.39	39.44	39.26	17,194
July 07, 2025	38.99	39.21	39.21	39.27	38.99	20,755
July 04, 2025	39.06	39.06	39.06	39.12	39.02	16,693
July 03, 2025	39.19	39.52	39.52	39.52	39.19	416
July 02, 2025	39.09	39.14	39.14	39.22	39.08	2,462
July 01, 2025	39.27	39.15	39.15	39.27	39.04	35,131
June 30, 2025	39.14	39.04	39.04	39.17	39.03	7,421
June 27, 2025	39.38	39.34	39.34	39.38	39.24	8,955
June 26, 2025	39.37	39.42	39.42	39.49	39.12	6,134
June 25, 2025	39.49	39.46	39.46	39.61	39.42	25,407
June 24, 2025	39.18	39.28	39.28	39.28	39.11	18,691
June 23, 2025	38.49	38.43	38.43	38.61	38.43	22,467
June 20, 2025	38.66	38.53	38.53	38.87	38.52	4,832
June 19, 2025	38.46	38.25	38.25	38.46	38.24	14,636
June 18, 2025	38.85	38.79	38.79	38.89	38.77	3,392
June 17, 2025	38.71	38.88	38.88	38.91	38.71	6,155

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