Amundi Index Solutions - Amundi Index MSCI Emerging Markets (0E5R.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 04:25PM BST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 63.97 | 64.12 | 63.97 | 64.12 | 64.12 | 23 |
| 29 May 2024 | 64.55 | 64.63 | 64.49 | 64.63 | 64.63 | 2,850 |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 142 |
| 23 May 2024 | 65.73 | 65.73 | 65.51 | 65.51 | 65.51 | 1,733 |
| 22 May 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 16 |
| 21 May 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 22 |
| 20 May 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | 120 |
| 17 May 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 20 |
| 16 May 2024 | 65.64 | 65.93 | 65.64 | 65.93 | 65.93 | 57 |
| 15 May 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | 96 |
| 14 May 2024 | 65.18 | 65.24 | 65.06 | 65.24 | 65.24 | 163 |
| 13 May 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 52 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 12,383 |
| 07 May 2024 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | 70 |
| 03 May 2024 | 64.08 | 64.39 | 64.08 | 64.39 | 64.39 | 51 |
| 02 May 2024 | 63.98 | 63.98 | 63.92 | 46.21 | 46.21 | 20 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 547,056 |
| 29 Apr 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 888 |
| 26 Apr 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 62 |
| 25 Apr 2024 | 62.11 | 62.11 | 62.01 | 62.01 | 62.01 | 242 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 61.89 | 61.89 | 61.87 | 61.87 | 61.87 | 24 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 24 |
| 17 Apr 2024 | 61.54 | 61.55 | 61.20 | 61.20 | 61.20 | 4,262 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 63.25 | 63.30 | 62.63 | 62.63 | 62.63 | 12,097 |
| 11 Apr 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 12,122 |
| 10 Apr 2024 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 25 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 68 |
| 05 Apr 2024 | 62.33 | 62.40 | 62.33 | 62.40 | 62.40 | 40 |
| 04 Apr 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 15 |
| 03 Apr 2024 | 62.42 | 62.56 | 62.42 | 62.54 | 62.54 | 218 |
| 02 Apr 2024 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 382 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 12,874 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | 10 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | 6 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 12,806 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 48 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 61.34 | 61.46 | 61.34 | 61.46 | 61.46 | 101 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 13,087 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | 156 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 514 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 60 |
| 23 Feb 2024 | 61.31 | 61.32 | 61.31 | 61.32 | 61.32 | 19,908 |
| 22 Feb 2024 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 70 |
| 21 Feb 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 226 |
| 20 Feb 2024 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 144 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 620 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 10 |
| 06 Feb 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 700 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 60 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 58.02 | 58.32 | 58.02 | 58.32 | 58.32 | 185,220 |
| 30 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 7 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 22 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 74 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 57.27 | 57.27 | 57.27 | 57.27 | 57.27 | 132,725 |
| 17 Jan 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 13,711 |
| 16 Jan 2024 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 44 |
| 15 Jan 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 160 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.