Lyxor MSCI Emerging Markets (LUX) UCITS ETF - LEMA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	63.19	63.17	63.17	63.48	63.07	485
September 04, 2025	62.46	62.41	62.41	62.48	62.27	4,329
September 03, 2025	62.77	62.77	62.77	62.82	62.62	4,152
September 02, 2025	62.81	62.35	62.35	62.81	61.97	41,827
September 01, 2025	62.69	62.67	62.67	62.79	62.61	22,519
August 29, 2025	62.64	62.48	62.48	62.64	62.18	24,681
August 28, 2025	62.61	62.78	62.78	62.85	62.46	32,456
August 27, 2025	62.72	62.51	62.51	62.72	62.36	71,084
August 26, 2025	63.67	63.16	63.16	63.67	62.94	6,508
August 22, 2025	62.66	63.55	63.55	63.58	62.66	2,288
August 21, 2025	62.46	62.48	62.48	62.49	62.28	1,102
August 20, 2025	62.43	62.4	62.4	62.55	62.16	3,862
August 19, 2025	62.93	62.77	62.77	63	62.73	15,383
August 18, 2025	63.02	62.99	62.99	63.07	62.93	6,717
August 15, 2025	62.85	62.72	62.72	62.92	62.72	2,723
August 14, 2025	63	62.58	62.58	63	62.58	3,012
August 13, 2025	63.17	63.45	63.45	63.52	63.17	20,699
August 12, 2025	62.14	62.58	62.58	62.58	62.08	2,350
August 11, 2025	62.18	62.04	62.04	62.18	61.96	13,271
August 08, 2025	61.98	62.04	62.04	62.05	61.96	38,862
August 07, 2025	62.21	62.2	62.2	62.43	62.17	12,616
August 06, 2025	61.43	61.51	61.51	61.58	61.41	4,152
August 05, 2025	61.54	61.46	61.46	61.64	61.01	31,507
August 04, 2025	61.06	61.15	61.15	61.21	61.04	3,442
August 01, 2025	60.65	60.44	60.44	60.65	60.32	4,273
July 31, 2025	61.56	61.21	61.21	61.56	61.17	2,282
July 30, 2025	61.94	61.56	61.56	61.94	61.56	1,359
July 29, 2025	61.87	61.8	61.8	61.97	61.78	15,148
July 28, 2025	62.19	61.84	61.84	62.19	61.75	5,682
July 25, 2025	61.99	61.99	61.99	62.07	61.89	11,389
July 24, 2025	62.71	62.4	62.4	62.71	62.19	4,658
July 23, 2025	62.47	62.48	62.48	62.54	62.41	211,958
July 22, 2025	61.73	61.91	61.91	61.94	61.56	4,269
July 21, 2025	61.87	62.19	62.19	62.23	61.81	6,519
July 18, 2025	61.75	61.83	61.83	62	61.75	1,308
July 17, 2025	61.4	61.67	61.67	61.69	61.25	15,064
July 16, 2025	61.21	61.11	61.11	61.21	60.85	1,703
July 15, 2025	61.27	61.06	61.06	61.36	61.04	299
July 14, 2025	60.58	60.62	60.62	60.65	60.54	4,035
July 11, 2025	60.82	60.56	60.56	60.82	60.56	26,029
July 10, 2025	61.39	60.72	60.72	61.39	60.35	12,875
July 09, 2025	60.65	60.51	60.51	60.73	60.51	6,721
July 08, 2025	60.79	60.66	60.66	60.8	60.66	981
July 07, 2025	60.48	60.63	60.63	60.63	60.48	5,145
July 04, 2025	60.67	60.67	60.67	60.67	60.55	1,869
July 03, 2025	61.06	61.23	61.23	61.25	60.83	2,677
July 02, 2025	60.7	60.74	60.74	60.74	60.51	4,929
July 01, 2025	60.73	60.62	60.62	60.85	60.62	7,759
June 30, 2025	60.28	60.36	60.36	60.4	60.14	37,748
June 27, 2025	60.26	60.45	60.45	60.48	60.26	16,778
June 26, 2025	60.3	60.48	60.48	60.52	60.3	2,967
June 25, 2025	60.15	60	60	60.19	59.76	64,964
June 24, 2025	59.64	59.89	59.89	59.9	59.48	30,623
June 23, 2025	58.01	58.25	58.25	58.29	57.77	18,929
June 20, 2025	58.54	58.15	58.15	58.56	58.12	633
June 19, 2025	57.77	57.51	57.51	57.83	57.51	6,436
June 18, 2025	58.32	58.49	58.49	58.49	58.32	10
June 17, 2025	58.71	58.7	58.7	58.82	58.7	2,569
June 16, 2025	59.02	59.47	59.47	59.54	59.02	14,020
June 13, 2025	58.46	58.64	58.64	58.64	58.33	1,049

Lyxor MSCI Emerging Markets (LUX) UCITS ETF (LEMA.L) LSE