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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.76	41.11	41.11	41.22	40.48	47,911
February 19, 2026	40.67	40.29	40.29	40.67	40.06	66,032
February 18, 2026	40.37	40.74	40.74	40.74	40.28	55,928
February 17, 2026	40.3	40.15	40.15	40.38	39.78	65,350
February 16, 2026	40.5	40.37	40.37	40.68	40.33	15,276
February 13, 2026	40.34	40.33	40.33	40.38	39.87	48,261
February 12, 2026	40.83	40.26	40.26	41.05	40.26	27,539
February 11, 2026	39.92	40.37	40.37	40.45	39.92	1.24M
February 10, 2026	39.68	39.76	39.76	39.8	39.57	261,527
February 09, 2026	39.47	39.56	39.56	39.61	38.95	39,094
February 06, 2026	38.18	39.03	39.03	39.03	38.07	15,111
February 05, 2026	38.49	38.34	38.34	38.55	38	37,319
February 04, 2026	39.36	38.7	38.7	39.42	38.68	38,178
February 03, 2026	39.35	39.09	39.09	39.35	38.95	71,676
February 02, 2026	37.54	38.35	38.35	38.35	37.44	31,998
January 30, 2026	38.61	38.49	38.49	38.91	38.45	19,582
January 29, 2026	39.5	38.91	38.91	39.5	38.37	31,783
January 28, 2026	39.37	39.34	39.34	39.41	39.02	126,645
January 27, 2026	38.55	38.92	38.92	38.92	38.42	33,270
January 26, 2026	37.97	38.27	38.27	38.29	37.9	38,287
January 23, 2026	37.78	37.8	37.8	37.85	37.6	31,194
January 22, 2026	37.46	37.78	37.78	37.88	37.38	37,214
January 21, 2026	36.99	37.46	37.46	37.53	36.92	837,618
January 20, 2026	37.01	36.98	36.98	37.03	36.74	123,435
January 19, 2026	37.17	37.21	37.21	37.25	37.12	49,080
January 16, 2026	37.21	37.05	37.05	37.24	36.97	93,419
January 15, 2026	36.98	37.28	37.28	37.29	36.95	290,761
January 14, 2026	36.67	36.73	36.73	36.79	36.55	56,637
January 13, 2026	36.56	36.63	36.63	36.74	36.5	327,431
January 12, 2026	36.4	36.71	36.71	36.74	36.36	989,099
January 09, 2026	36.17	36.41	36.41	36.42	36.17	48,579
January 08, 2026	36.29	36.17	36.17	36.34	36.16	24,481
January 07, 2026	36.46	36.44	36.44	36.49	36.4	18,854
January 06, 2026	36.39	36.52	36.52	36.61	36.28	62,594
January 05, 2026	36.1	36.28	36.28	36.28	36	326,718
January 02, 2026	35.22	35.57	35.57	35.62	35.22	13,807
December 31, 2025	35.11	35	35	35.11	34.89	60,738
December 30, 2025	34.76	35.02	35.02	35.02	34.62	1.18M
December 29, 2025	35.29	34.77	34.77	35.29	34.67	1.19M
December 24, 2025	34.53	34.57	34.57	34.57	34.49	12,803
December 23, 2025	34.2	34.36	34.36	34.36	34.14	1.62M
December 22, 2025	34.1	34.06	34.06	34.14	34.04	40,034
December 19, 2025	33.7	33.94	33.94	33.94	33.59	7,786
December 18, 2025	33.36	33.74	33.74	33.74	33.34	213,615
December 17, 2025	33.51	33.24	33.24	33.6	33.24	59,583
December 16, 2025	33.46	33.41	33.41	33.56	33.41	15,209
December 15, 2025	33.94	33.92	33.92	33.97	33.81	47,149
December 12, 2025	34.17	33.63	33.63	34.2	33.63	41,618
December 11, 2025	33.84	34.09	34.09	34.11	33.81	7,455
December 10, 2025	34.02	34.04	34.04	34.06	33.98	854,821
December 09, 2025	33.69	33.94	33.94	34.05	33.69	93,788
December 08, 2025	33.99	33.84	33.84	34.04	33.78	37,213
December 05, 2025	33.98	33.92	33.92	34.12	33.92	41,566
December 04, 2025	33.63	33.63	33.63	33.69	33.56	6,729
December 03, 2025	33.56	33.54	33.54	33.69	33.5	21,627
December 02, 2025	33.48	33.45	33.45	33.59	33.42	43,055
December 01, 2025	33.27	33.48	33.48	33.51	33.22	696,985
November 28, 2025	33.37	33.52	33.52	33.52	33.28	34,531
November 27, 2025	33.55	33.47	33.47	33.55	33.45	68,825
November 26, 2025	33.27	33.49	33.49	33.49	33.2	620,341

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