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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	72.55	72.29	72.29	72.55	72.29	386
August 14, 2025	71.67	72.16	72.16	72.16	71.67	1,335
August 13, 2025	71.34	71.6	71.6	71.67	71.34	1,567
August 12, 2025	71.14	71.01	71.01	71.14	70.77	9
August 11, 2025	71.24	70.89	70.89	71.27	70.86	1,788
August 08, 2025	70.91	71.02	71.02	71.06	70.88	944
August 07, 2025	70.23	70.85	70.85	70.93	70.23	2,424
August 06, 2025	70.09	70.01	70.01	70.18	69.89	318
August 05, 2025	70.07	69.81	69.81	70.07	69.81	24
August 04, 2025	69.12	69.76	69.76	69.76	69.12	212
August 01, 2025	69.96	68.77	68.77	69.96	68.65	10,127
July 31, 2025	71.62	70.73	70.73	71.67	70.73	1,505
July 30, 2025	71.08	71.37	71.37	71.53	71.05	337
July 29, 2025	70.96	71.23	71.23	71.62	70.96	1,984
July 28, 2025	71.69	70.69	70.69	71.69	70.67	11,106
July 25, 2025	70.56	70.91	70.91	71.04	70.56	4,256
July 24, 2025	71.24	70.95	70.95	71.33	70.95	322
July 23, 2025	70.68	70.73	70.73	70.94	70.59	1,456
July 22, 2025	70.42	70.1	70.1	70.42	70.05	1,094
July 21, 2025	70.65	70.56	70.56	70.65	70.42	333
July 18, 2025	71	70.63	70.63	71.04	70.63	16,068
July 17, 2025	70.47	70.76	70.76	70.76	70.39	15,200
July 16, 2025	70.13	69.8	69.8	70.41	69.8	14,332
July 15, 2025	71.03	70.51	70.51	71.03	70.51	3,307
July 14, 2025	70.32	70.76	70.76	70.76	70.32	260
July 11, 2025	71.27	70.86	70.86	71.27	70.82	159
July 10, 2025	71.76	71.52	71.52	71.76	71.51	635
July 09, 2025	70.88	71.55	71.55	71.55	70.88	4,929
July 08, 2025	70.48	70.73	70.73	70.73	70.44	3,000
July 07, 2025	69.93	70.43	70.43	70.43	69.93	73

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