Amundi MSCI Emerging Markets III UCITS ETF -Acc (USD)- - LEMD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	17.49	17.5	17.5	17.5	17.48	7,599
December 22, 2025	17.46	17.46	17.46	17.46	17.46	0
December 19, 2025	17.4	17.4	17.4	17.4	17.4	0
December 18, 2025	17.27	17.27	17.27	17.27	17.27	0
December 17, 2025	17.2	17.07	17.07	17.2	17.07	2,204
December 16, 2025	17.14	17.09	17.09	17.16	17.09	663
December 15, 2025	17.38	17.36	17.36	17.38	17.36	800
December 12, 2025	17.49	17.29	17.29	17.49	17.29	19,332
December 11, 2025	17.33	17.45	17.45	17.45	17.32	15,717
December 10, 2025	17.43	17.43	17.43	17.43	17.43	0
December 09, 2025	17.37	17.38	17.38	17.38	17.35	23
December 08, 2025	17.47	17.4	17.4	17.47	17.4	178
December 05, 2025	17.52	17.47	17.47	17.56	17.47	164
December 04, 2025	17.31	17.32	17.32	17.32	17.31	900
December 03, 2025	17.27	17.27	17.27	17.27	17.27	0
December 02, 2025	17.29	17.25	17.25	17.32	17.25	15,413
December 01, 2025	17.33	17.33	17.33	17.33	17.33	0
November 28, 2025	17.25	17.33	17.33	17.33	17.25	716
November 27, 2025	17.27	17.26	17.26	17.27	17.26	25,689
November 26, 2025	17.23	17.31	17.31	17.31	17.21	506
November 25, 2025	17.05	17.06	17.06	17.06	17.05	6
November 24, 2025	16.89	17.06	17.06	17.06	16.89	30
November 21, 2025	16.79	16.82	16.82	16.84	16.72	19,458
November 20, 2025	17.33	17.19	17.19	17.37	17.19	84,919
November 19, 2025	17.15	17.15	17.15	17.23	17.15	1,834
November 18, 2025	17.21	17.21	17.21	17.21	17.21	1,299
November 17, 2025	17.5	17.44	17.44	17.52	17.44	314,370
November 14, 2025	17.36	17.64	17.64	17.64	17.36	51,562
November 13, 2025	17.76	17.66	17.66	17.76	17.66	219
November 12, 2025	17.74	17.74	17.74	17.75	17.74	1,533
November 11, 2025	17.77	17.75	17.75	17.77	17.74	92
November 10, 2025	17.7	17.63	17.63	17.7	17.63	116
November 07, 2025	17.39	17.26	17.26	17.39	17.26	903
November 06, 2025	17.63	17.49	17.49	17.64	17.49	461
November 05, 2025	17.43	17.59	17.59	17.59	17.43	131
November 04, 2025	17.57	17.59	17.59	17.59	17.49	11,765
November 03, 2025	17.79	17.77	17.77	17.8	17.77	1,233
October 31, 2025	17.64	17.63	17.63	17.67	17.63	2,346
October 30, 2025	17.74	17.76	17.76	17.76	17.7	13,175
October 29, 2025	17.95	17.97	17.97	17.97	17.95	288
October 28, 2025	17.7	17.77	17.77	17.77	17.7	152
October 27, 2025	17.79	17.79	17.79	17.79	17.78	461
October 24, 2025	17.64	17.64	17.64	17.64	17.64	0
October 23, 2025	17.41	17.48	17.48	17.48	17.41	45
October 22, 2025	17.36	17.36	17.36	17.36	17.36	0
October 21, 2025	17.49	17.41	17.41	17.49	17.41	4,350
October 20, 2025	17.5	17.56	17.56	17.56	17.5	100
October 17, 2025	17.02	17.19	17.19	17.19	17.02	280
October 16, 2025	17.35	17.39	17.39	17.39	17.34	2,386
October 15, 2025	17.2	17.22	17.22	17.22	17.15	25,445
October 14, 2025	16.8	16.91	16.91	16.91	16.75	44,146
October 13, 2025	17.03	17.11	17.11	17.11	17.03	23,034
October 10, 2025	16.81	16.81	16.81	16.81	16.81	0
October 09, 2025	17.33	17.25	17.25	17.33	17.25	120
October 08, 2025	17.34	17.34	17.34	17.34	17.34	0
October 07, 2025	17.4	17.36	17.36	17.4	17.36	51
October 06, 2025	17.3	17.38	17.38	17.38	17.3	840
October 03, 2025	17.33	17.33	17.33	17.33	17.33	30
October 02, 2025	17.22	17.22	17.22	17.22	17.22	0
October 01, 2025	17.03	17.16	17.16	17.16	17.03	533

Amundi MSCI Emerging Markets III UCITS ETF -Acc (USD)- (LEMD.L) LSE