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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.44	75.56	75.56	75.56	75.44	1,732
December 03, 2025	75.42	75.17	75.17	75.5	75.17	1,204
December 02, 2025	74.99	75.15	75.15	75.38	74.99	1,336
December 01, 2025	74.76	74.93	74.93	74.98	74.48	1,528
November 28, 2025	74.95	75.03	75.03	75.06	74.85	197
November 27, 2025	74.74	74.86	74.86	74.92	74.74	140
November 26, 2025	74.33	74.85	74.85	74.85	74.23	7
November 25, 2025	73.45	73.91	73.91	73.91	73.17	294
November 24, 2025	73.47	73.32	73.32	73.63	73.14	503
November 21, 2025	72.53	73.05	73.05	73.05	72.53	135
November 20, 2025	74.06	73.51	73.51	74.08	73.51	55
November 19, 2025	73.12	73.21	73.21	73.47	73.12	201
November 18, 2025	73.54	73.15	73.15	73.54	72.87	330
November 17, 2025	75.27	74.6	74.6	75.27	74.5	250
November 14, 2025	75.43	75.19	75.19	75.43	74.47	2,031
November 13, 2025	76.63	75.88	75.88	76.63	75.88	4
November 12, 2025	75.91	76.38	76.38	76.53	75.91	746
November 11, 2025	75.02	75.56	75.56	75.59	75.01	1,577
November 10, 2025	74.52	74.83	74.83	74.85	74.52	1
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

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