Lyxor MSCI Emerging Markets Ex China UCITS ETF - EMXC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30.55	30.49	30.49	30.56	30.46	5,364
August 15, 2025	30.52	30.43	30.43	30.57	30.38	30,705
August 14, 2025	30.52	30.34	30.34	30.55	30.34	69,628
August 13, 2025	30.59	30.68	30.68	30.75	30.59	7,092
August 12, 2025	30.33	30.5	30.5	30.5	30.25	20,232
August 11, 2025	30.35	30.28	30.28	30.35	30.25	7,450
August 08, 2025	30.26	30.22	30.22	30.27	30.16	20,497
August 07, 2025	30.24	30.27	30.27	30.42	30.24	20,320
August 06, 2025	29.83	29.85	29.85	29.87	29.79	44,656
August 05, 2025	29.93	29.84	29.84	29.93	29.82	117,160
August 04, 2025	29.76	29.75	29.75	29.86	29.64	74,247
August 01, 2025	29.5	29.53	29.53	29.93	29.3	46,574
July 31, 2025	30.02	29.79	29.79	30.04	29.78	126,767
July 30, 2025	30.11	29.88	29.88	30.11	29.87	33,277
July 29, 2025	29.83	29.89	29.89	29.98	29.82	35,487
July 28, 2025	30.18	29.92	29.92	30.22	29.9	21,277
July 25, 2025	30.15	30.09	30.09	30.15	30.04	23,070
July 24, 2025	30.4	30.26	30.26	30.4	30.25	31,651
July 23, 2025	30.27	30.34	30.34	30.36	30.23	160,609
July 22, 2025	30.06	30.1	30.1	30.12	29.96	699,980
July 21, 2025	30.21	30.4	30.4	30.41	30.19	79,978
July 18, 2025	30.24	30.18	30.18	30.29	30.18	83,110
July 17, 2025	30.24	30.27	30.27	30.31	30.1	1.71M
July 16, 2025	30.02	29.98	29.98	30.03	29.89	49,768
July 15, 2025	30.03	29.93	29.93	30.12	29.93	1.25M
July 14, 2025	29.82	29.8	29.8	29.87	29.76	9,834
July 11, 2025	29.98	29.88	29.88	30	29.85	20,247
July 10, 2025	30.09	29.95	29.95	30.09	29.9	54,737
July 09, 2025	30.06	29.94	29.94	30.06	29.94	16,955
July 08, 2025	30.03	29.88	29.88	30.03	29.88	86,054
July 07, 2025	29.91	29.92	29.92	29.99	29.89	19,430
July 04, 2025	30.07	30	30	30.07	29.94	1,389
July 03, 2025	30.23	30.36	30.36	30.37	30.16	13,640
July 02, 2025	29.99	30	30	30	29.72	16,751
July 01, 2025	29.92	29.83	29.83	30	29.82	11,482
June 30, 2025	29.7	29.71	29.71	29.79	29.63	52,892
June 27, 2025	29.77	29.75	29.75	29.84	29.69	23,387
June 26, 2025	29.68	29.72	29.72	29.73	29.61	116,281
June 25, 2025	29.46	29.42	29.42	29.48	29.39	13,646
June 24, 2025	29.29	29.38	29.38	29.38	29.15	37
June 23, 2025	28.35	28.52	28.52	28.52	28.29	105,489
June 20, 2025	28.73	28.56	28.56	28.77	28.56	289
June 19, 2025	28.49	28.26	28.26	28.49	28.26	1,180
June 18, 2025	28.8	28.71	28.71	28.8	28.61	7,042
June 17, 2025	28.84	28.7	28.7	28.84	28.7	9,324
June 16, 2025	28.85	29.09	29.09	29.14	28.81	26,608
June 13, 2025	28.6	28.72	28.72	28.75	28.54	31,811
June 12, 2025	29.01	29.1	29.1	29.12	28.98	29,116
June 11, 2025	28.98	29.15	29.15	29.16	28.98	34,862
June 10, 2025	28.75	28.85	28.85	28.95	28.75	6,406
June 09, 2025	28.69	28.7	28.7	28.72	28.61	21,520
June 06, 2025	28.39	28.49	28.49	28.5	28.39	12,182
June 05, 2025	28.33	28.48	28.48	28.5	28.33	17,445
June 04, 2025	27.94	28.15	28.15	28.2	27.94	67,137
June 03, 2025	27.8	27.88	27.88	27.88	27.74	244,624
June 02, 2025	27.68	27.8	27.8	27.84	27.56	1.13M
May 30, 2025	27.99	27.7	27.7	27.99	27.7	3,402
May 29, 2025	28.13	27.99	27.99	28.13	27.94	6,369
May 28, 2025	27.87	27.9	27.9	28.06	27.87	1,033
May 27, 2025	27.99	27.98	27.98	28.04	27.87	644,149

Lyxor MSCI Emerging Markets Ex China UCITS ETF (EMXC.L) LSE