Amundi Core MSCI Emerging Markets Swap UCITS ETF Acc - LEMA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.36	68.31	68.31	68.39	68.2	18,242
December 03, 2025	68.12	68.25	68.25	68.36	67.98	30,373
December 02, 2025	68.18	68.14	68.14	68.36	68.08	23,703
December 01, 2025	67.93	68.36	68.36	68.42	67.93	3,724
November 28, 2025	68	68.28	68.28	68.36	67.95	2,601
November 27, 2025	68.12	68.09	68.09	68.15	68.07	868
November 26, 2025	67.88	68.19	68.19	68.22	67.88	1,638
November 25, 2025	67.33	67.28	67.28	67.52	67.07	12,103
November 24, 2025	66.47	67.27	67.27	67.31	66.47	5,997
November 21, 2025	66.17	66.3	66.3	66.3	65.79	2,615
November 20, 2025	68.43	67.73	67.73	68.46	67.73	7,491
November 19, 2025	67.6	67.59	67.59	68.09	67.56	808
November 18, 2025	67.73	67.8	67.8	67.89	67.44	23,793
November 17, 2025	69	68.81	68.81	69	68.7	8,649
November 14, 2025	68.56	69.51	69.51	69.51	68.45	7,631
November 13, 2025	70.16	69.47	69.47	70.16	69.47	485
November 12, 2025	70.01	69.84	69.84	70.02	69.73	11,148
November 11, 2025	69.46	69.79	69.79	69.91	69.46	26,463
November 10, 2025	69.59	69.4	69.4	69.65	69.34	20,321
November 07, 2025	68.77	67.92	67.92	68.77	67.83	10,579
November 06, 2025	69.34	68.79	68.79	69.51	68.73	23,514
November 05, 2025	68.65	69.23	69.23	69.23	68.55	24,991
November 04, 2025	69.24	69.3	69.3	69.34	68.8	110,263
November 03, 2025	69.97	69.94	69.94	70.1	69.68	19,588
October 31, 2025	69.71	69.43	69.43	69.73	69.41	2,865
October 30, 2025	70.13	69.92	69.92	70.18	69.46	42,545
October 29, 2025	70.46	70.78	70.78	70.81	70.46	5,372
October 28, 2025	69.5	69.9	69.9	69.9	69.5	1,834
October 27, 2025	69.95	70.08	70.08	70.16	69.89	30,576
October 24, 2025	69.09	69.49	69.49	69.49	69.09	221
October 23, 2025	68.48	68.88	68.88	68.89	68.35	12,144
October 22, 2025	68.41	68.38	68.38	68.81	68.35	17,473
October 21, 2025	68.73	68.51	68.51	68.81	68.51	5,026
October 20, 2025	68.69	69.12	69.12	69.14	68.52	15,396
October 17, 2025	67.4	67.83	67.83	68.1	67.12	4,130
October 16, 2025	68.26	68.51	68.51	68.51	68.22	645
October 15, 2025	67.77	67.8	67.8	67.85	67.54	3,429
October 14, 2025	66.07	66.53	66.53	66.53	65.89	12,877
October 13, 2025	66.93	67.29	67.29	67.33	66.84	20,178
October 10, 2025	67.5	66.06	66.06	67.8	66.06	2,611
October 09, 2025	68.38	67.83	67.83	68.43	67.83	21,881
October 08, 2025	67.65	68.24	68.24	68.24	67.65	14,824
October 07, 2025	68.5	68.1	68.1	68.5	68.1	1,010
October 06, 2025	67.3	68.33	68.33	68.37	67.3	2,900
October 03, 2025	68.1	68.08	68.08	68.17	67.99	79,378
October 02, 2025	68.14	67.73	67.73	68.14	67.73	11,255
October 01, 2025	66.98	67.41	67.41	67.46	66.92	11,026
September 30, 2025	66.76	66.8	66.8	67.04	66.76	39,313
September 29, 2025	66.7	66.86	66.86	66.98	66.7	72,085
September 26, 2025	65.72	66	66	66	65.62	2,921
September 25, 2025	66.8	66.43	66.43	66.8	66.07	3,116
September 24, 2025	67.12	66.83	66.83	67.12	66.83	318
September 23, 2025	66.59	67.13	67.13	67.16	66.59	630
September 22, 2025	66.46	66.58	66.58	66.63	66.46	863
September 19, 2025	66.35	66.46	66.46	66.58	66.35	1,036
September 18, 2025	66.62	66.65	66.65	66.73	66.44	630
September 17, 2025	66.87	66.95	66.95	67.03	66.73	2,392
September 16, 2025	66.38	66.31	66.31	66.38	66.29	26,799
September 15, 2025	65.76	66	66	66.05	65.73	21,328
September 12, 2025	65.55	65.53	65.53	65.73	65.53	429

Amundi Core MSCI Emerging Markets Swap UCITS ETF Acc (LEMA.L) LSE