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
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
September 30, 2025	16.99	16.99	16.99	17.04	16.99	7,976
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

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