Amundi MSCI Emerging Markets Swap UCITS ETF USD Acc (AUEG.L) LSE
560.85
-6.8(-1.20%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
560.85
-6.8(-1.20%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 554.3 | 560.85 | 560.85 | 565.4 | 551.6 | 54,670 |
| April 01, 2026 | 568.7 | 567.65 | 567.65 | 568.8 | 562.1 | 117,951 |
| March 31, 2026 | 543.3 | 549.7 | 549.7 | 551 | 541.4 | 93,059 |
| March 30, 2026 | 548 | 548.5 | 548.5 | 551.4 | 546.4 | 129,604 |
| March 27, 2026 | 552.7 | 547.6 | 547.6 | 553.3 | 545.4 | 123,670 |
| March 26, 2026 | 558.1 | 551.45 | 551.45 | 558.8 | 551.45 | 45,104 |
| March 25, 2026 | 564.2 | 565.6 | 565.6 | 567 | 561.7 | 72,898 |
| March 24, 2026 | 556.6 | 556.75 | 556.75 | 558 | 551.2 | 103,320 |
| March 23, 2026 | 542.1 | 555.55 | 555.55 | 574.3 | 540.5 | 231,254 |
| March 20, 2026 | 563.7 | 554.45 | 554.45 | 563.9 | 554.45 | 64,244 |
| March 19, 2026 | 569.2 | 562.1 | 562.1 | 569.2 | 557 | 49,429 |
| March 18, 2026 | 586.4 | 574.7 | 574.7 | 586.93 | 574.5 | 37,258 |
| March 17, 2026 | 576.8 | 579.65 | 579.65 | 581.9 | 576.1 | 25,559 |
| March 16, 2026 | 570.8 | 574.55 | 574.55 | 577.9 | 569.4 | 62,835 |
| March 13, 2026 | 564.3 | 565.35 | 565.35 | 574.1 | 562.2 | 32,992 |
| March 12, 2026 | 576.1 | 565.3 | 565.3 | 576.9 | 561.8 | 39,092 |
| March 11, 2026 | 578.6 | 575.5 | 575.5 | 579.5 | 574.1 | 77,457 |
| March 10, 2026 | 574.7 | 580.6 | 580.6 | 582.3 | 572.1 | 70,815 |
| March 09, 2026 | 556.9 | 565.2 | 565.2 | 565.2 | 555.7 | 102,094 |
| March 06, 2026 | 579.4 | 564.8 | 564.8 | 579.8 | 559.7 | 74,954 |
| March 05, 2026 | 579.7 | 567.9 | 567.9 | 582.4 | 567.48 | 82,803 |
| March 04, 2026 | 566.8 | 579.85 | 579.85 | 581.2 | 565.4 | 241,261 |
| March 03, 2026 | 590.2 | 573.5 | 573.5 | 590.2 | 564.3 | 187,406 |
| March 02, 2026 | 603.5 | 601.4 | 601.4 | 604 | 597.89 | 199,930 |
| February 27, 2026 | 613.7 | 612.1 | 612.1 | 613.7 | 607.5 | 151,395 |
| February 26, 2026 | 616.8 | 611.05 | 611.05 | 619.3 | 606 | 140,684 |
| February 25, 2026 | 612.9 | 615.05 | 615.05 | 617.5 | 612.4 | 66,343 |
| February 24, 2026 | 606.7 | 610.95 | 610.95 | 611.8 | 605.6 | 74,904 |
| February 23, 2026 | 602.7 | 602.75 | 602.75 | 606.2 | 600.9 | 73,588 |
| February 20, 2026 | 598.5 | 603.9 | 0 | 604.6 | 595.8 | 106,745 |
| February 19, 2026 | 598.2 | 596.3 | 0 | 598.3 | 593.8 | 65,325 |
| February 18, 2026 | 592.4 | 597.5 | 0 | 597.7 | 592.3 | 124,960 |
| February 17, 2026 | 591.1 | 590.9 | 0 | 592.3 | 586.9 | 68,481 |
| February 16, 2026 | 592.1 | 589.35 | 0 | 592.9 | 589.35 | 85,088 |
| February 13, 2026 | 588 | 587.85 | 0 | 588.5 | 581.6 | 172,790 |
| February 12, 2026 | 595.1 | 587.1 | 0 | 597.4 | 587.1 | 133,959 |
| February 11, 2026 | 587.4 | 590.2 | 0 | 591.6 | 585.9 | 45,548 |
| February 10, 2026 | 583.2 | 584.6 | 0 | 585.3 | 582.3 | 35,605 |
| February 09, 2026 | 580.9 | 583.1 | 0 | 583.5 | 577.5 | 49,043 |
| February 06, 2026 | 568 | 577.55 | 0 | 577.7 | 568 | 19,932 |
| February 05, 2026 | 571.1 | 571.75 | 0 | 573.5 | 567.2 | 140,058 |
| February 04, 2026 | 576.6 | 570.4 | 0 | 576.9 | 569.9 | 27,827 |
| February 03, 2026 | 575.5 | 574.45 | 0 | 577.9 | 573.8 | 15,827 |
| February 02, 2026 | 558.8 | 570.2 | 0 | 570.5 | 557.8 | 30,122 |
| January 30, 2026 | 570.5 | 570.9 | 0 | 574.7 | 570.3 | 17,636 |
| January 29, 2026 | 578.6 | 572.65 | 0 | 580.5 | 570.5 | 40,256 |
| January 28, 2026 | 581.6 | 577.8 | 0 | 581.6 | 576.6 | 47,911 |
| January 27, 2026 | 573.5 | 574.6 | 0 | 574.8 | 572.9 | 21,244 |
| January 26, 2026 | 567.4 | 568.6 | 0 | 569.6 | 566 | 30,515 |
| January 23, 2026 | 572.3 | 569.2 | 0 | 572.3 | 567.9 | 38,440 |
| January 22, 2026 | 569.9 | 574.4 | 0 | 575.1 | 569.7 | 67,786 |
| January 21, 2026 | 565.9 | 571.25 | 0 | 572 | 565.6 | 91,962 |
| January 20, 2026 | 564 | 564.5 | 0 | 564.5 | 559 | 68,979 |
| January 19, 2026 | 569.5 | 568.85 | 0 | 570.1 | 568.13 | 10,013 |
| January 16, 2026 | 571.1 | 567.7 | 0 | 571.6 | 567.4 | 45,271 |
| January 15, 2026 | 566.9 | 573.55 | 0 | 573.55 | 566.6 | 71,172 |
| January 14, 2026 | 565.6 | 565 | 0 | 565.9 | 562.2 | 47,318 |
| January 13, 2026 | 561.4 | 564.8 | 0 | 565.1 | 560.8 | 47,691 |
| January 12, 2026 | 559.9 | 563.6 | 0 | 564.3 | 558.7 | 48,668 |
| January 09, 2026 | 555.4 | 559.45 | 0 | 559.5 | 555.4 | 31,557 |