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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	59.41	59.35	59.35	59.41	59.17	13,759
June 11, 2025	59.39	59.56	59.56	59.6	59.39	3,805
June 10, 2025	58.87	58.74	58.74	59.08	58.74	8,326
June 09, 2025	58.75	58.74	58.74	58.79	58.61	11,912
June 06, 2025	58.07	58.16	58.16	58.25	58.06	105,888
June 05, 2025	58.1	58.32	58.32	58.32	58.03	5,935
June 04, 2025	57.5	57.79	57.79	57.83	57.47	12,655
June 03, 2025	56.93	57.07	57.07	57.63	56.7	136,253
June 02, 2025	56.9	56.7	56.7	56.9	56.49	3,820
May 30, 2025	56.89	56.59	56.59	56.94	56.41	8,791
May 29, 2025	57.59	57.26	57.26	57.71	57.26	21,301
May 28, 2025	57.4	57.11	57.11	57.61	57.09	24,550
May 27, 2025	56.77	57.29	57.29	57.71	56.77	15,404
May 23, 2025	57.55	57.28	57.28	57.66	57.05	1,062

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