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
September 26, 2025	53.38	53.46	53.46	53.48	53.02	6,469
September 25, 2025	54	53.51	53.51	54	53.45	304
September 24, 2025	54.45	54.3	54.3	54.55	54.3	26,903
September 23, 2025	54.73	54.78	54.78	54.82	54.47	25,806
September 22, 2025	54.17	54.13	54.13	54.18	54.05	4,823
September 19, 2025	54.1	54.05	54.05	54.1	54.02	47,432
September 18, 2025	54.27	54.17	54.17	54.37	53.96	6,132
September 17, 2025	54.06	54.18	54.18	54.28	53.96	458
September 16, 2025	54.01	53.76	53.76	54.01	53.76	73
September 15, 2025	53.41	53.68	53.68	53.68	53.4	9,307
September 12, 2025	53.47	53.38	53.38	53.47	53.3	698
September 11, 2025	52.93	53.37	53.37	53.37	52.86	3,151
September 10, 2025	52.97	53.29	53.29	53.29	52.89	2,724
September 09, 2025	52.67	52.71	52.71	52.73	52.65	363
September 08, 2025	52.33	52.57	52.57	52.57	52.27	1,449
September 05, 2025	51.81	52.18	52.18	52.4	51.81	704
September 04, 2025	51.67	51.62	51.62	51.67	51.58	465
September 03, 2025	51.48	51.54	51.54	51.69	51.48	483
September 02, 2025	51.37	51.1	51.1	51.37	51.1	578
September 01, 2025	51.63	51.6	51.6	51.69	51.52	737
August 29, 2025	51.63	51.46	51.46	51.63	51.35	75,740
August 28, 2025	52.08	52.18	52.18	52.21	51.98	2,545
August 27, 2025	52.07	51.99	51.99	52.07	51.8	3,329
August 26, 2025	52.31	52.34	52.34	52.34	52.07	7,340
August 22, 2025	52.23	52.95	52.95	52.95	52.19	484
August 21, 2025	52.38	52.25	52.25	52.41	52.18	2,824
August 20, 2025	52.24	52.29	52.29	52.36	52.11	2,843
August 19, 2025	52.65	52.43	52.43	52.68	52.43	669
August 18, 2025	52.59	52.54	52.54	52.69	52.47	1,776
August 15, 2025	52.54	52.41	52.41	52.54	52.41	298
August 14, 2025	52.69	52.38	52.38	52.69	52.36	306
August 13, 2025	52.67	52.82	52.82	52.82	52.67	419
August 12, 2025	52.12	52.42	52.42	52.48	52.08	526
August 11, 2025	52.05	52	52	52.15	52	257
August 08, 2025	51.92	51.99	51.99	52.01	51.89	218
August 07, 2025	51.92	52.01	52.01	52.1	51.92	2,703
August 06, 2025	51.63	51.68	51.68	51.68	51.52	144
August 05, 2025	51.33	51.35	51.35	51.46	51.31	230
August 04, 2025	51.17	51.21	51.21	51.41	51.14	1,738
August 01, 2025	50.69	50.81	50.81	50.85	50.48	135
July 31, 2025	51.42	51.09	51.09	51.54	51.09	849
July 30, 2025	51.69	51.3	51.3	51.73	51.28	1,352
July 29, 2025	51.39	51.44	51.44	51.44	51.31	168
July 28, 2025	52.03	51.35	51.35	52.03	51.35	727
July 25, 2025	52.07	51.93	51.93	52.08	51.91	7,491
July 24, 2025	52.51	52.26	52.26	52.51	52.26	379
July 23, 2025	52.12	52.37	52.37	52.43	52.1	841
July 22, 2025	51.98	51.98	51.98	51.98	51.71	398
July 21, 2025	52.2	52.33	52.33	52.37	52	10,227
July 18, 2025	52.24	52.16	52.16	52.24	52.12	660
July 17, 2025	52.01	52.16	52.16	52.16	51.84	610
July 16, 2025	51.84	51.76	51.76	51.84	51.6	2,776
July 15, 2025	52.02	51.69	51.69	52.07	51.69	449
July 14, 2025	51.72	51.57	51.57	51.72	51.57	5,951
July 11, 2025	51.94	51.62	51.62	51.94	51.62	1,871
July 10, 2025	52.22	51.94	51.94	52.22	51.94	188
July 09, 2025	52.21	52.02	52.02	52.21	52.02	164
July 08, 2025	52.27	52.04	52.04	52.32	52.04	3,713
July 07, 2025	52.06	51.98	51.98	52.11	51.84	7,325
July 04, 2025	51.99	52.04	52.04	52.17	51.85	329,654

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