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
February 20, 2026	19.86	20.09	20.09	20.09	19.86	4,198
February 19, 2026	19.77	19.77	19.77	19.77	19.77	0
February 18, 2026	19.79	19.95	19.95	19.95	19.79	3,449
February 17, 2026	19.75	19.71	19.71	19.76	19.63	13,220
February 16, 2026	19.93	19.77	19.77	19.93	19.77	515
February 13, 2026	19.73	19.75	19.75	19.75	19.55	1,074
February 12, 2026	20	19.71	19.71	20.09	19.71	8,783
February 11, 2026	19.74	19.86	19.86	19.89	19.74	17,011
February 10, 2026	19.65	19.67	19.67	19.7	19.65	1,523
February 09, 2026	19.47	19.64	19.64	19.64	19.36	32,425
February 06, 2026	18.99	19.35	19.35	19.35	18.99	8,018
February 05, 2026	19.16	19.06	19.06	19.16	19.02	12,849
February 04, 2026	19.43	19.17	19.17	19.47	19.17	7,324
February 03, 2026	19.42	19.39	19.39	19.43	19.38	56,137
February 02, 2026	18.81	19.16	19.16	19.16	18.81	40,962
January 30, 2026	19.32	19.26	19.26	19.39	19.25	2,282
January 29, 2026	19.71	19.4	19.4	19.71	19.33	545
January 28, 2026	19.74	19.58	19.58	19.74	19.54	3,684
January 27, 2026	19.35	19.46	19.46	19.46	19.35	1,210
January 26, 2026	19.09	19.17	19.17	19.17	19.05	7,856
January 23, 2026	19.01	19.02	19.02	19.02	18.94	130
January 22, 2026	18.98	19.07	19.07	19.07	18.96	11,411
January 21, 2026	18.9	18.87	18.87	18.9	18.87	2
January 20, 2026	18.68	18.67	18.67	18.68	18.61	1,161
January 19, 2026	18.77	18.79	18.79	18.79	18.77	1
January 16, 2026	18.74	18.65	18.65	18.74	18.65	666
January 15, 2026	18.7	18.7	18.7	18.7	18.7	32
January 14, 2026	18.67	18.66	18.66	18.69	18.66	38,924
January 13, 2026	18.62	18.68	18.68	18.68	18.62	1,293
January 12, 2026	18.5	18.67	18.67	18.67	18.5	1,140
January 09, 2026	18.35	18.44	18.44	18.45	18.35	8
January 08, 2026	18.36	18.34	18.34	18.36	18.34	126
January 07, 2026	18.47	18.43	18.43	18.47	18.43	1,000
January 06, 2026	18.45	18.53	18.53	18.55	18.45	156
January 05, 2026	18.31	18.36	18.36	18.36	18.3	11,010
January 02, 2026	18.04	18.1	18.1	18.14	18.04	17
December 31, 2025	17.75	17.75	17.75	17.75	17.75	0
December 30, 2025	17.72	17.79	17.79	17.79	17.72	1,738
December 29, 2025	17.67	17.64	17.64	17.68	17.61	198
December 24, 2025	17.6	17.6	17.6	17.6	17.6	0
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

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