Amundi Core MSCI EMU UCITS ETF Dist - LMVF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	74.32	73.52	73.52	74.32	73.52	193
November 06, 2025	74.49	73.98	73.98	74.65	73.98	173
November 05, 2025	73.99	74.72	74.72	74.75	73.99	156
November 04, 2025	73.96	74.6	74.6	74.6	73.96	149
November 03, 2025	74.73	74.82	74.82	75.2	74.73	7,363
October 31, 2025	75.06	74.74	74.74	75.07	74.66	3,086
October 30, 2025	75.21	75.1	75.1	75.21	74.85	398
October 29, 2025	75.19	75.18	75.18	75.51	75.15	328
October 28, 2025	75.09	75.22	75.22	75.23	75.05	797
October 27, 2025	75.06	75.21	75.21	75.22	75	126
October 24, 2025	74.96	74.83	74.83	74.96	74.58	313
October 23, 2025	74.63	74.68	74.68	74.74	74.6	107
October 22, 2025	74.64	74.43	74.43	74.83	74.43	3,788
October 21, 2025	74.82	74.93	74.93	74.93	74.76	3,106
October 20, 2025	74.38	74.79	74.79	74.79	74.36	94
October 17, 2025	73.46	73.83	73.83	74.15	73.4	470
October 16, 2025	74.01	74.55	74.55	74.55	73.89	1,588
October 15, 2025	74.25	73.88	73.88	74.31	73.88	1,041
October 14, 2025	73.04	73.48	73.48	73.48	72.91	34
October 13, 2025	73.57	73.65	73.65	73.68	73.4	2,423
October 10, 2025	74.5	73.17	73.17	74.5	73.17	377
October 09, 2025	74.71	74.32	74.32	74.73	74.32	377
October 08, 2025	74.1	74.56	74.56	74.6	74.1	328
October 07, 2025	74.18	74.05	74.05	74.42	74.05	288
October 06, 2025	74.33	74.24	74.24	74.45	74.15	923
October 03, 2025	74.65	74.53	74.53	74.65	74.52	4
October 02, 2025	74.38	74.41	74.41	74.65	74.37	597
October 01, 2025	72.91	73.7	73.7	73.7	72.86	1,859
September 30, 2025	72.62	72.97	72.97	73.01	72.51	234
September 29, 2025	72.7	72.72	72.72	72.73	72.62	2,304
September 26, 2025	72.18	72.55	72.55	72.55	72.16	153
September 25, 2025	71.96	71.9	71.9	71.96	71.79	966
September 24, 2025	72.2	72.18	72.18	72.31	72.01	1,780
September 23, 2025	72.09	72.31	72.31	72.45	72.09	2,651
September 22, 2025	72.05	71.88	71.88	72.05	71.77	637
September 19, 2025	72.21	72.12	72.12	72.37	72.11	7,578
September 18, 2025	71.69	72.15	72.15	72.15	71.69	1,455
September 17, 2025	71.5	71.27	71.27	71.5	71.19	1,692
September 16, 2025	72.19	71.36	71.36	72.19	71.36	210
September 15, 2025	72	72.26	72.26	72.26	72	1,663
September 12, 2025	71.75	71.69	71.69	71.75	71.47	81
September 11, 2025	71.41	71.66	71.66	71.66	71.3	1,550
September 10, 2025	71.57	71.31	71.31	71.63	71.27	2,342
September 09, 2025	71.29	71.27	71.27	71.29	71.04	8,398
September 08, 2025	70.88	71.16	71.16	71.24	70.82	8,885
September 05, 2025	70.95	70.56	70.56	70.98	70.56	430
September 04, 2025	70.41	70.69	70.69	70.78	70.41	1,175
September 03, 2025	70.41	70.38	70.38	70.49	70.37	148
September 02, 2025	71.15	69.95	69.95	71.15	69.95	3,548
September 01, 2025	71.24	71.19	71.19	71.3	71.05	14,384
August 29, 2025	71.45	71.01	71.01	71.45	71.01	499
August 28, 2025	71.86	71.55	71.55	71.86	71.39	1,122
August 27, 2025	71.75	71.53	71.53	71.77	71.52	1,746
August 26, 2025	71.73	71.61	71.61	71.78	71.47	519
August 25, 2025	72.61	72.27	72.27	72.69	72.27	140
August 22, 2025	72.41	72.83	72.83	72.83	72.41	170
August 21, 2025	72.53	72.48	72.48	72.53	72.31	452
August 20, 2025	72.32	72.56	72.56	72.73	72.32	69
August 19, 2025	72.32	72.71	72.71	72.71	72.32	2,523
August 18, 2025	72.17	72.13	72.13	72.17	71.92	1,281

Amundi Core MSCI EMU UCITS ETF Dist (LMVF.DE) XETRA