Amundi MSCI Emerging Ex China ESG Leaders Select UCITS ETF (EMXU.L) LSE

56.52

+0.275(+0.49%)

Updated at December 24 08:10AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	56.6	56.51	56.51	56.6	56.51	0
December 23, 2025	56.05	56.24	56.24	56.24	56.05	338
December 22, 2025	56.08	56.14	56.14	56.22	56.01	3,343
December 19, 2025	55.45	56.13	56.13	57.15	55.45	63,053
December 18, 2025	54.99	55.55	55.55	55.55	54.99	86
December 17, 2025	55.3	54.9	54.9	55.42	54.9	4,307
December 16, 2025	55.34	55.15	55.15	55.34	55.12	1,464
December 15, 2025	55.64	55.85	55.85	55.85	55.63	6,840
December 12, 2025	56.05	55.25	55.25	56.05	55.25	3,800
December 11, 2025	55.43	55.91	55.91	55.91	55.43	6,194
December 10, 2025	55.59	55.72	55.72	55.72	55.57	1,076
December 09, 2025	55.54	55.62	55.62	55.62	55.43	645
December 08, 2025	55.74	55.5	55.5	55.74	55.49	2,277
December 05, 2025	55.99	55.81	55.81	56.02	55.81	472
December 04, 2025	55.27	55.46	55.46	55.46	55.27	552
December 03, 2025	55.08	55.15	55.15	55.32	55.08	1,658
December 02, 2025	54.94	54.89	54.89	55.11	54.87	597
December 01, 2025	54.68	54.97	54.97	55.03	54.66	1,935
November 28, 2025	54.82	54.95	54.95	54.95	54.57	957
November 27, 2025	54.77	54.81	54.81	54.95	54.74	1,119
November 26, 2025	54.58	55.08	55.08	55.08	54.58	763
November 25, 2025	53.95	54.11	54.11	54.11	53.91	1,636
November 24, 2025	54	54.38	54.38	54.38	53.77	2,790
November 21, 2025	54.26	53.89	53.89	54.26	53.49	11,105
November 20, 2025	55.13	54.83	54.83	55.28	54.83	492
November 19, 2025	54.44	54.49	54.49	54.88	54.3	783
November 18, 2025	54.37	54.45	54.45	54.45	54.32	742
November 17, 2025	55.23	54.96	54.96	55.23	54.92	1,349
November 14, 2025	54.88	55.6	55.6	55.6	54.81	322
November 13, 2025	55.91	55.44	55.44	56	55.43	694
November 12, 2025	55.91	55.76	55.76	55.99	55.76	1,873
November 11, 2025	55.48	55.65	55.65	55.71	55.37	3,969
November 10, 2025	55.62	55.4	55.4	55.78	55.4	545
November 07, 2025	55.16	54.46	54.46	55.16	54.46	48
November 06, 2025	55.52	54.97	54.97	55.62	54.97	481
November 05, 2025	55.15	55.54	55.54	55.54	55.06	520
November 04, 2025	55.49	55.59	55.59	55.61	55.4	2,169
November 03, 2025	56.05	55.98	55.98	56.05	55.98	278
October 31, 2025	55.84	55.6	55.6	55.84	55.55	5,559
October 30, 2025	56.2	55.94	55.94	56.23	55.73	345
October 29, 2025	56.76	56.6	56.6	56.76	56.4	256
October 28, 2025	55.89	56.29	56.29	56.29	55.89	516
October 27, 2025	56.18	56.06	56.06	56.19	55.94	12,133
October 24, 2025	55.9	56.04	56.04	56.04	55.68	344
October 23, 2025	55.47	55.67	55.67	55.67	55.3	564
October 22, 2025	55.7	55.5	55.5	55.82	55.43	3,735
October 21, 2025	55.61	55.6	55.6	55.8	55.58	338
October 20, 2025	55.52	56.02	56.02	56.02	55.52	1,130
October 17, 2025	54.81	55.17	55.17	55.39	54.69	676
October 16, 2025	55.43	55.57	55.57	55.6	55.32	2,078
October 15, 2025	55.15	55.24	55.24	55.3	55.09	407
October 14, 2025	54.08	54.27	54.27	54.27	53.83	3,115
October 13, 2025	54.1	54.71	54.71	54.71	54.1	718
October 10, 2025	54.82	53.82	53.82	54.82	53.82	814
October 09, 2025	55.03	54.66	54.66	55.14	54.66	1,875
October 08, 2025	54.51	54.87	54.87	54.87	54.51	166
October 07, 2025	54.75	54.62	54.62	54.87	54.62	1,580
October 06, 2025	54.42	54.62	54.62	54.62	54.24	1,241
October 03, 2025	54.4	54.43	54.43	54.51	54.39	1,771
October 02, 2025	54.16	53.88	53.88	54.45	53.88	877