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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	28.28	28.31	28.31	28.4	28.26	81,895
October 14, 2025	27.77	27.9	27.9	27.9	27.65	54,029
October 13, 2025	27.86	28.17	28.17	28.18	27.86	87,482
October 10, 2025	28.23	27.56	27.56	28.26	27.56	46,309
October 09, 2025	28.24	28.23	28.23	28.31	28.18	72,416
October 08, 2025	27.92	28.19	28.19	28.22	27.89	35,958
October 07, 2025	28.06	27.96	27.96	28.17	27.96	25,514
October 06, 2025	27.81	27.93	27.93	28	27.78	62,571
October 03, 2025	27.69	27.74	27.74	27.74	27.64	43,219
October 02, 2025	27.53	27.45	27.45	27.61	27.42	44,212
October 01, 2025	27.08	27.42	27.42	27.42	27.07	47,312
September 30, 2025	27.03	27.09	27.09	27.11	26.99	24,700
September 29, 2025	27.11	27.17	27.17	27.2	27.07	78,830
September 26, 2025	26.95	26.98	26.98	27.01	26.86	33,588
September 25, 2025	27.21	27.16	27.16	27.23	27	43,151
September 24, 2025	27.26	27.28	27.28	27.37	27.26	72,672
September 23, 2025	27.27	27.45	27.45	27.49	27.25	74,385
September 22, 2025	27.22	27.17	27.17	27.23	27.08	45,881
September 19, 2025	26.99	27.09	27.09	27.1	26.99	39,679
September 18, 2025	27.06	27.08	27.08	27.11	26.99	58,164
September 17, 2025	26.8	26.92	26.92	26.95	26.79	36,444
September 16, 2025	27	26.79	26.79	27	26.79	45,062
September 15, 2025	26.78	26.82	26.82	26.84	26.71	26,156
September 12, 2025	26.72	26.75	26.75	26.77	26.7	121,314
September 11, 2025	26.51	26.69	26.69	26.69	26.51	27,131
September 10, 2025	26.43	26.54	26.54	26.55	26.37	31,314
September 09, 2025	26.03	26.13	26.13	26.14	26.03	74,286
September 08, 2025	25.94	25.96	25.96	25.99	25.9	16,305
September 05, 2025	25.85	25.8	25.8	25.96	25.76	19,039
September 04, 2025	25.73	25.75	25.75	25.77	25.7	21,001
September 03, 2025	25.71	25.71	25.71	25.79	25.68	52,422
September 02, 2025	25.59	25.43	25.43	25.6	25.38	85,579
September 01, 2025	25.43	25.53	25.53	25.53	25.43	29,468
August 29, 2025	25.73	25.52	25.52	25.73	25.48	57,649
August 28, 2025	25.9	25.91	25.91	25.91	25.81	26,160
August 27, 2025	25.94	25.94	25.94	25.95	25.88	28,903
August 26, 2025	25.93	25.89	25.89	25.95	25.88	86,935
August 25, 2025	26.04	26.08	26.08	26.1	25.99	107,871
August 22, 2025	25.92	26.05	26.05	26.05	25.92	29,089
August 21, 2025	25.9	25.92	25.92	25.92	25.8	26,603
August 20, 2025	25.85	25.83	25.83	25.9	25.73	25,760
August 19, 2025	26.12	26.03	26.03	26.15	26.01	29,155
August 18, 2025	26.13	26.14	26.14	26.15	26.09	6,056

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