Amundi MSCI Emerging Ex China UCITS ETF Acc - EMXC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	31.52	31.5	31.5	31.59	31.33	75,725
January 13, 2026	31.33	31.51	31.51	31.51	31.32	123,784
January 12, 2026	31.17	31.41	31.41	31.44	31.11	90,843
January 09, 2026	31.07	31.48	31.48	31.48	31.07	89,256
January 08, 2026	31.06	31.03	31.03	31.16	30.98	63,749
January 07, 2026	31.22	31.21	31.21	31.24	31.09	94,203
January 06, 2026	31.01	31.24	31.24	31.3	30.94	109,461
January 05, 2026	30.85	30.99	30.99	30.99	30.8	130,390
January 02, 2026	30.23	30.33	30.33	30.42	30.23	54,607
December 30, 2025	29.55	29.68	29.68	29.68	29.54	16,958
December 29, 2025	29.63	29.56	29.56	29.63	29.43	84,119
December 23, 2025	29.02	29.17	29.17	29.18	29	54,434
December 22, 2025	29.04	29.01	29.01	29.07	28.95	48,863
December 19, 2025	28.65	28.99	28.99	29	28.65	70,909
December 18, 2025	28.41	28.76	28.76	28.77	28.41	60,437
December 17, 2025	28.58	28.33	28.33	28.68	28.26	122,485
December 16, 2025	28.46	28.42	28.42	28.54	28.35	99,177
December 15, 2025	28.83	28.85	28.85	28.93	28.74	50,410
December 12, 2025	29.12	28.68	28.68	29.15	28.66	49,697
December 11, 2025	28.9	29.04	29.04	29.05	28.89	89,945
December 10, 2025	29.19	29.25	29.25	29.26	29.17	97,027
December 09, 2025	29.14	29.27	29.27	29.27	29.06	123,501
December 08, 2025	29.14	29.12	29.12	29.22	29.06	80,963
December 05, 2025	29.14	29.17	29.17	29.3	29.12	61,616
December 04, 2025	28.83	28.88	28.88	28.88	28.75	108,161
December 03, 2025	28.83	28.81	28.81	28.87	28.7	50,432
December 02, 2025	28.81	28.83	28.83	28.92	28.76	120,302
December 01, 2025	28.66	28.81	28.81	28.81	28.58	57,334
November 28, 2025	28.84	28.95	28.95	28.95	28.78	136,499
November 27, 2025	28.9	28.88	28.88	28.93	28.85	16,922
November 26, 2025	28.76	28.91	28.91	28.91	28.72	151,715
November 25, 2025	28.51	28.41	28.41	28.52	28.2	66,138
November 24, 2025	28.31	28.58	28.58	28.59	28.13	46,341
November 21, 2025	28.27	28.34	28.34	28.34	28.04	64,806
November 20, 2025	29.16	28.85	28.85	29.18	28.85	68,226
November 19, 2025	28.55	28.74	28.74	28.85	28.55	47,707
November 18, 2025	28.52	28.71	28.71	28.71	28.49	70,149
November 17, 2025	29.09	29.03	29.03	29.12	28.93	48,825
November 14, 2025	28.72	29.19	29.19	29.19	28.55	131,164
November 13, 2025	29.4	29.05	29.05	29.41	29.05	88,327
November 12, 2025	29.5	29.37	29.37	29.56	29.35	123,319
November 11, 2025	29.31	29.31	29.31	29.36	29.26	56,131
November 10, 2025	29.32	29.26	29.26	29.35	29.25	39,256
November 07, 2025	29.06	28.55	28.55	29.07	28.55	65,823
November 06, 2025	29.35	28.98	28.98	29.38	28.98	55,193
November 05, 2025	29.16	29.55	29.55	29.56	29.14	82,397
November 04, 2025	29.46	29.55	29.55	29.59	29.36	78,875
November 03, 2025	29.79	29.83	29.83	29.91	29.76	80,537
October 31, 2025	29.62	29.56	29.56	29.63	29.48	50,326
October 30, 2025	29.52	29.5	29.5	29.53	29.39	75,637
October 29, 2025	29.52	29.58	29.58	29.65	29.49	68,423
October 28, 2025	29	29.2	29.2	29.2	28.95	46,384
October 27, 2025	29.26	29.19	29.19	29.29	29.12	96,875
October 24, 2025	29.1	29.05	29.05	29.1	28.98	32,991
October 23, 2025	28.82	28.87	28.87	28.89	28.73	36,808
October 22, 2025	28.87	28.78	28.78	28.99	28.76	30,547
October 21, 2025	28.82	28.8	28.8	28.87	28.74	45,488
October 20, 2025	28.76	28.92	28.92	28.93	28.68	51,527
October 17, 2025	28.22	28.35	28.35	28.45	28	73,627
October 16, 2025	28.55	28.58	28.58	28.62	28.5	46,343

Amundi MSCI Emerging Ex China UCITS ETF Acc (EMXC.DE) XETRA