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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	33.49	33.14	33.14	33.55	33.07	91,223
November 06, 2025	33.67	33.47	33.47	33.85	33.45	166,123
November 05, 2025	33.49	33.92	33.92	33.92	33.46	4.32M
November 04, 2025	33.97	33.97	33.97	34.13	33.78	86,311
November 03, 2025	34.32	34.33	34.33	34.42	34.23	78,974
October 31, 2025	34.29	34.03	34.03	34.3	34.03	32,850
October 30, 2025	34.14	34.13	34.13	34.28	34.07	48,378
October 29, 2025	34.25	34.47	34.47	34.5	34.25	48,779
October 28, 2025	33.83	34.08	34.08	34.08	33.75	21,045
October 27, 2025	34.02	33.95	33.95	34.1	33.86	149,279
October 24, 2025	33.9	33.81	33.81	33.9	33.67	41,154
October 23, 2025	33.44	33.52	33.52	33.54	33.31	7,394
October 22, 2025	33.71	33.41	33.41	33.71	33.41	41,023
October 21, 2025	33.59	33.39	33.39	33.6	33.39	27,465
October 20, 2025	33.47	33.71	33.71	33.73	33.41	13,027
October 17, 2025	33.06	33.08	33.08	33.19	32.79	17,158
October 16, 2025	33.32	33.36	33.36	33.37	33.21	28,746
October 15, 2025	32.93	32.97	32.97	33	32.84	31,391
October 14, 2025	32.17	32.32	32.32	32.32	32.02	23,736
October 13, 2025	32.3	32.6	32.6	32.6	32.21	51,603
October 10, 2025	32.72	32.03	32.03	32.72	32.03	11,840
October 09, 2025	32.82	32.65	32.65	32.88	32.6	11,177
October 08, 2025	32.6	32.76	32.76	32.77	32.48	4,773
October 07, 2025	32.78	32.61	32.61	32.82	32.61	56,190
October 06, 2025	32.55	32.67	32.67	32.76	32.41	815,556
October 03, 2025	32.49	32.55	32.55	32.55	32.47	49,225
October 02, 2025	32.37	32.14	32.14	32.42	32.14	23,563
October 01, 2025	31.87	32.12	32.12	32.16	31.85	101,721
September 30, 2025	31.77	31.78	31.78	31.94	31.71	107,059
September 29, 2025	31.82	31.88	31.88	31.9	31.74	887,183
September 26, 2025	31.56	31.53	31.53	31.56	31.33	17,056
September 25, 2025	32	31.68	31.68	32	31.66	29,027
September 24, 2025	32.17	32.06	32.06	32.2	32.03	13,854
September 23, 2025	32.21	32.39	32.39	32.4	32.14	41,374
September 22, 2025	31.95	31.97	31.97	32.01	31.89	1.58M
September 19, 2025	31.78	31.81	31.81	31.84	31.71	70,079
September 18, 2025	31.97	31.93	31.93	32.04	31.84	25,331
September 17, 2025	31.81	31.91	31.91	31.92	31.74	91,597
September 16, 2025	31.88	31.73	31.73	31.88	31.73	150,626
September 15, 2025	31.4	31.54	31.54	31.54	31.39	36,627
September 12, 2025	31.41	31.34	31.34	31.41	31.31	3,840
September 11, 2025	31.03	31.33	31.33	31.33	31.01	10,770
September 10, 2025	30.98	31.11	31.11	31.14	30.87	54,456
September 09, 2025	30.67	30.64	30.64	30.7	30.59	68,452
September 08, 2025	30.53	30.49	30.49	30.53	30.39	25,666
September 05, 2025	30.22	30.29	30.29	30.5	30.17	11,846
September 04, 2025	29.99	29.97	29.97	30.02	29.95	15,811
September 03, 2025	29.94	30.02	30.02	30.07	29.93	22,862
September 02, 2025	29.87	29.68	29.68	29.97	29.52	108,255
September 01, 2025	29.81	29.85	29.85	29.9	29.78	72,867
August 29, 2025	30.04	29.86	29.86	30.04	29.8	75,700
August 28, 2025	30.16	30.2	30.2	30.25	30.1	18,288
August 27, 2025	30.18	30.11	30.11	30.18	30	44,628
August 26, 2025	30.2	30.16	30.16	30.21	30.08	56,884
August 22, 2025	30.07	30.53	30.53	30.54	30.06	12,296
August 21, 2025	30.15	30.08	30.08	30.15	30.03	118,896
August 20, 2025	30.09	30.13	30.13	30.17	29.99	93,887
August 19, 2025	30.55	30.37	30.37	30.55	30.36	72,521
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

Amundi MSCI Emerging Ex China UCITS ETF Acc (EMXC.L) LSE