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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	32.89	32.85	32.85	32.91	32.68	530,972
November 24, 2025	32.54	32.93	32.93	32.95	32.49	899,076
November 21, 2025	32.53	32.55	32.55	32.7	32.31	43,073
November 20, 2025	33.62	33.33	33.33	33.63	33.33	72,298
November 19, 2025	33.1	33.16	33.16	33.33	33.07	7,379
November 18, 2025	33.06	33.21	33.21	33.21	33.03	233,002
November 17, 2025	33.72	33.64	33.64	33.91	33.56	9,545
November 14, 2025	33.47	33.91	33.91	33.91	33.23	24,216
November 13, 2025	34.17	33.82	33.82	34.17	33.81	8,006
November 12, 2025	34.23	34.06	34.06	34.3	34.04	75,941
November 11, 2025	33.86	34.03	34.03	34.06	33.86	39,915
November 10, 2025	33.87	33.85	33.85	33.95	33.85	1,187
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

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