Amundi MSCI Emerging Ex China ESG Leaders Select UCITS ETF - EMXU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.06	63.73	63.73	63.73	62.82	6,495
February 19, 2026	63	62.53	62.53	63	62.46	1,509
February 18, 2026	63.17	63.47	63.47	63.47	63.02	2,807
February 17, 2026	62.83	62.72	62.72	62.91	62.24	8,744
February 16, 2026	63.26	63.19	63.19	63.47	62.96	5,856
February 13, 2026	62.98	62.97	62.97	63.03	62.68	7,728
February 12, 2026	63.71	62.96	62.96	64.09	62.96	67,021
February 11, 2026	63.06	63.41	63.41	63.63	63.06	16,219
February 10, 2026	62.51	62.71	62.71	62.8	62.45	5,515
February 09, 2026	62.01	62.28	62.28	62.28	61.58	7,205
February 06, 2026	60.42	61.56	61.56	61.67	60.42	189,930
February 05, 2026	60.66	60.5	60.5	60.8	60	7,472
February 04, 2026	61.67	60.87	60.87	61.75	60.79	11,620
February 03, 2026	61.46	61.16	61.16	61.62	61.16	3,111
February 02, 2026	59.85	60.8	60.8	60.8	59.7	2,550
January 30, 2026	60.97	60.76	60.76	61.3	60.74	2,375
January 29, 2026	62.88	61.71	61.71	62.88	61.12	10,230
January 28, 2026	63.05	62.56	62.56	63.19	62.55	14,491
January 27, 2026	62.2	62.85	62.85	62.85	62.2	3,028
January 26, 2026	61.36	61.74	61.74	61.78	61.22	1,815
January 23, 2026	60.59	60.75	60.75	60.75	60.56	1,835
January 22, 2026	60.36	61	61	61	60.36	10,826
January 21, 2026	59.61	60.42	60.42	60.42	59.59	19,257
January 20, 2026	59.67	59.79	59.79	59.79	59.41	6,163
January 19, 2026	59.53	59.72	59.72	59.72	59.44	15,944
January 16, 2026	59.52	59.16	59.16	59.52	59.16	6,099
January 15, 2026	58.85	59.35	59.35	59.37	58.84	11,385
January 14, 2026	58.57	58.68	58.68	58.69	58.32	3,216
January 13, 2026	58.44	58.48	58.48	58.74	58.41	1,071
January 12, 2026	58.26	58.67	58.67	58.67	58.18	1,488
January 09, 2026	57.98	58.31	58.31	58.31	57.87	5,301
January 08, 2026	57.82	57.85	57.85	57.94	57.82	5,234
January 07, 2026	58.3	58.28	58.28	58.44	58.19	5,250
January 06, 2026	57.89	58.19	58.19	58.41	57.89	2,347
January 05, 2026	57.79	57.93	57.93	57.93	57.62	1,945
January 02, 2026	58	57.46	57.46	58	57.11	4,132
December 31, 2025	56.63	56.78	56.78	56.78	56.63	20
December 30, 2025	56.51	56.77	56.77	56.77	56.44	339
December 29, 2025	56.77	56.4	56.4	56.77	56.3	969
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

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