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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.53	34.9	34.9	34.95	34.42	77,502
February 19, 2026	34.37	34.27	34.27	34.42	34.06	107,016
February 18, 2026	34.07	34.47	34.47	34.47	34.07	66,171
February 17, 2026	34.05	33.94	33.94	34.08	33.67	82,006
February 16, 2026	34.24	34.13	34.13	34.28	34.03	107,669
February 13, 2026	34.03	33.97	33.97	34.03	33.56	126,035
February 12, 2026	34.36	34.03	34.03	34.51	33.93	95,338
February 11, 2026	33.58	34.01	34.01	34.05	33.53	126,793
February 10, 2026	33.32	33.42	33.42	33.42	33.25	80,495
February 09, 2026	33.12	33.28	33.28	33.28	32.84	59,956
February 06, 2026	32.33	33.05	33.05	33.05	32.33	91,106
February 05, 2026	32.63	32.6	32.6	32.67	32.19	70,269
February 04, 2026	33.29	32.8	32.8	33.33	32.77	79,508
February 03, 2026	33.15	33.12	33.12	33.31	32.99	98,856
February 02, 2026	31.72	32.51	32.51	32.51	31.64	109,452
January 30, 2026	32.35	32.44	32.44	32.6	32.31	76,876
January 29, 2026	32.82	32.4	32.4	32.86	32.17	99,372
January 28, 2026	32.82	32.77	32.77	32.88	32.69	94,762
January 27, 2026	32.48	32.65	32.65	32.65	32.36	65,219
January 26, 2026	32.07	32.31	32.31	32.31	31.98	66,617
January 23, 2026	32.17	32.17	32.17	32.21	32.02	75,748
January 22, 2026	32.07	32.21	32.21	32.24	32.04	117,626
January 21, 2026	31.56	31.98	31.98	32.03	31.52	112,198
January 20, 2026	31.64	31.53	31.53	31.65	31.25	144,007
January 19, 2026	31.98	31.97	31.97	32.05	31.93	58,234
January 16, 2026	32.06	31.95	31.95	32.06	31.86	108,628
January 15, 2026	31.78	32.1	32.1	32.12	31.77	186,857
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

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