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
September 29, 2025	17.03	17	17	17.03	17	10
September 26, 2025	16.78	16.78	16.78	16.78	16.78	0
September 25, 2025	16.86	16.86	16.86	16.86	16.86	0
September 24, 2025	17.04	16.99	16.99	17.04	16.99	1,970
September 23, 2025	16.98	17.07	17.07	17.09	16.98	1,292
September 22, 2025	16.94	16.94	16.94	16.94	16.94	46
September 19, 2025	16.93	16.92	16.92	16.93	16.92	175
September 18, 2025	16.96	16.95	16.95	16.97	16.95	235
September 17, 2025	17.02	17.04	17.04	17.06	17.02	411
September 16, 2025	16.89	16.88	16.88	16.89	16.87	261
September 15, 2025	16.8	16.8	16.8	16.8	16.8	0
September 12, 2025	16.68	16.68	16.68	16.7	16.68	15,106
September 11, 2025	16.57	16.68	16.68	16.68	16.57	1,036
September 10, 2025	16.48	16.51	16.51	16.51	16.48	181
September 09, 2025	16.32	16.35	16.35	16.35	16.32	2,618
September 08, 2025	16.21	16.21	16.21	16.21	16.21	0
September 05, 2025	16.1	16.06	16.06	16.1	16.03	58,774
September 04, 2025	15.84	15.84	15.84	15.84	15.84	0
September 03, 2025	15.93	15.93	15.93	15.93	15.93	0
September 02, 2025	15.95	15.83	15.83	15.95	15.83	40
September 01, 2025	15.91	15.91	15.91	15.91	15.91	0
August 29, 2025	15.8	15.87	15.87	15.88	15.8	9,691
August 28, 2025	15.9	15.95	15.95	15.95	15.9	3,296
August 27, 2025	15.87	15.87	15.87	15.87	15.87	8
August 26, 2025	16.03	16.04	16.04	16.06	16.03	1,352
August 22, 2025	15.91	16.15	16.15	16.15	15.91	33,942
August 21, 2025	15.86	15.88	15.88	15.88	15.86	4,200
August 20, 2025	15.86	15.85	15.85	15.86	15.85	967
August 19, 2025	15.94	15.94	15.94	15.94	15.94	1,146
August 18, 2025	16.02	16	16	16.02	16	320
August 15, 2025	15.95	15.95	15.95	15.95	15.95	0
August 14, 2025	16.01	15.91	15.91	16.02	15.91	11,388
August 13, 2025	16.05	16.12	16.12	16.12	16.05	16,000
August 12, 2025	15.79	15.9	15.9	15.9	15.79	1,258
August 11, 2025	15.74	15.75	15.75	15.75	15.73	10,832
August 08, 2025	15.76	15.76	15.76	15.77	15.76	8,000
August 07, 2025	15.78	15.78	15.78	15.78	15.78	0
August 06, 2025	15.62	15.61	15.61	15.62	15.61	15,508
August 05, 2025	15.62	15.6	15.6	15.64	15.57	10,987
August 04, 2025	15.52	15.52	15.52	15.52	15.52	0
August 01, 2025	15.37	15.35	15.35	15.37	15.35	21,741
July 31, 2025	15.56	15.57	15.57	15.57	15.56	1,194
July 30, 2025	15.76	15.65	15.65	15.76	15.65	21,228
July 29, 2025	15.69	15.72	15.72	15.77	15.69	3,810
July 28, 2025	15.73	15.73	15.73	15.73	15.73	0
July 25, 2025	15.74	15.77	15.77	15.79	15.74	1,136
July 24, 2025	15.89	15.89	15.89	15.89	15.89	0
July 23, 2025	15.9	15.91	15.91	15.91	15.9	20
July 22, 2025	15.72	15.76	15.76	15.76	15.7	1,532
July 21, 2025	15.74	15.84	15.84	15.84	15.74	7,902
July 18, 2025	15.73	15.75	15.75	15.79	15.73	2,859
July 17, 2025	15.71	15.71	15.71	15.71	15.71	0
July 16, 2025	15.56	15.57	15.57	15.57	15.51	15,401
July 15, 2025	15.54	15.55	15.55	15.61	15.54	27,113
July 14, 2025	15.44	15.44	15.44	15.44	15.44	0
July 11, 2025	15.47	15.41	15.41	15.47	15.41	40,806
July 10, 2025	15.48	15.43	15.43	15.5	15.43	31,983
July 09, 2025	15.43	15.39	15.39	15.43	15.39	9,830
July 08, 2025	15.48	15.42	15.42	15.48	15.42	9,072
July 07, 2025	15.37	15.42	15.42	15.42	15.37	37,457

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