Paris - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C EUR (AEEM.PA)

4.8196 -0.0088 (-0.18%)
As of 9:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 10, 2024 4.8196 4.8196 4.8196 4.8196 4.8196 4,458
Sep 9, 2024 4.8017 4.8353 4.7997 4.8284 4.8284 175,032
Sep 6, 2024 4.8455 4.8572 4.7806 4.7861 4.7861 90,461
Sep 5, 2024 4.8557 4.8760 4.8403 4.8568 4.8568 273,781
Sep 4, 2024 4.8425 4.8820 4.8403 4.8732 4.8732 172,283
Sep 3, 2024 4.9410 4.9445 4.8900 4.9014 4.9014 105,690
Sep 2, 2024 4.9471 4.9500 4.9355 4.9500 4.9500 104,808
Aug 30, 2024 4.9675 4.9818 4.9528 4.9528 4.9528 29,486
Aug 29, 2024 4.9237 4.9685 4.9234 4.9648 4.9648 42,979
Aug 28, 2024 4.9312 4.9462 4.9172 4.9172 4.9172 69,013
Aug 27, 2024 4.9295 4.9342 4.9147 4.9201 4.9201 64,416
Aug 26, 2024 4.9475 4.9603 4.9160 4.9238 4.9238 272,170
Aug 23, 2024 4.9422 4.9681 4.9404 4.9571 4.9571 23,902
Aug 22, 2024 4.9423 4.9501 4.9201 4.9201 4.9201 54,807
Aug 21, 2024 4.9366 4.9600 4.9289 4.9503 4.9503 87,906
Aug 20, 2024 4.9831 4.9867 4.9388 4.9453 4.9453 31,575
Aug 19, 2024 4.9758 4.9985 4.9700 4.9970 4.9970 463,763
Aug 16, 2024 4.9619 4.9746 4.9522 4.9732 4.9732 41,988
Aug 15, 2024 4.8695 4.9367 4.8694 4.9325 4.9325 188,528
Aug 14, 2024 4.8707 4.9300 4.8397 4.8676 4.8676 289,583
Aug 13, 2024 4.8855 4.8931 4.8643 4.8931 4.8931 150,598
Aug 12, 2024 4.8697 4.8910 4.8617 4.8790 4.8790 35,619
Aug 9, 2024 4.8449 4.8708 4.8327 4.8484 4.8484 40,166
Aug 8, 2024 4.7500 4.8290 4.7355 4.8277 4.8277 97,931
Aug 7, 2024 4.7675 4.8155 4.7535 4.7868 4.7868 178,945
Aug 6, 2024 4.6943 4.6962 4.6448 4.6832 4.6832 226,209
Aug 5, 2024 4.5962 4.6481 4.5137 4.6481 4.6481 256,635
Aug 2, 2024 4.8826 4.8826 4.7825 4.7917 4.7917 91,740
Aug 1, 2024 5.0063 5.0197 4.9724 4.9724 4.9724 103,661
Jul 31, 2024 4.9908 5.0165 4.9900 5.0165 5.0165 91,874
Jul 30, 2024 4.9318 4.9396 4.9149 4.9149 4.9149 153,317
Jul 29, 2024 4.9427 4.9576 4.9120 4.9128 4.9128 121,984
Jul 26, 2024 4.9070 4.9219 4.9070 4.9172 4.9172 58,720
Jul 25, 2024 4.8916 4.8979 4.8676 4.8963 4.8963 317,931
Jul 24, 2024 4.9535 4.9663 4.9325 4.9351 4.9351 74,045
Jul 23, 2024 4.9577 4.9885 4.9577 4.9871 4.9871 141,180
Jul 22, 2024 4.9625 4.9973 4.9625 4.9806 4.9806 104,953
Jul 19, 2024 4.9807 4.9885 4.9594 4.9594 4.9594 118,254
Jul 18, 2024 5.0605 5.0612 5.0098 5.0098 5.0098 346,443
Jul 17, 2024 5.0878 5.0878 5.0465 5.0465 5.0465 56,043
Jul 16, 2024 5.1066 5.1269 5.1015 5.1163 5.1163 71,648
Jul 15, 2024 5.1318 5.1318 5.1078 5.1153 5.1153 55,207
Jul 12, 2024 5.1407 5.1645 5.1390 5.1582 5.1582 55,059
Jul 11, 2024 5.1560 5.1652 5.1451 5.1464 5.1464 155,695
Jul 10, 2024 5.1069 5.1277 5.1069 5.1251 5.1251 40,438
Jul 9, 2024 5.1047 5.1131 5.0926 5.1043 5.1043 387,853
Jul 8, 2024 5.0872 5.0973 5.0828 5.0901 5.0901 91,831
Jul 5, 2024 5.0891 5.0907 5.0531 5.0697 5.0697 64,540
Jul 4, 2024 5.0890 5.0953 5.0757 5.0836 5.0836 50,650
Jul 3, 2024 5.0304 5.0690 5.0304 5.0640 5.0640 81,143
Jul 2, 2024 4.9999 5.0154 4.9926 5.0092 5.0092 36,286
Jul 1, 2024 5.0136 5.0280 5.0083 5.0238 5.0238 71,530
Jun 28, 2024 5.0350 5.0530 5.0267 5.0331 5.0331 68,120
Jun 27, 2024 5.0079 5.0400 5.0055 5.0055 5.0055 59,128
Jun 26, 2024 5.0371 5.0446 5.0060 5.0090 5.0090 124,222
Jun 25, 2024 5.0126 5.0192 5.0000 5.0060 5.0060 187,956
Jun 24, 2024 5.0142 5.0446 5.0110 5.0404 5.0404 120,849
Jun 21, 2024 5.0413 5.0542 5.0340 5.0374 5.0374 155,077
Jun 20, 2024 5.0728 5.0821 5.0409 5.0497 5.0497 352,994
Jun 19, 2024 5.0711 5.0800 5.0607 5.0622 5.0622 94,346
Jun 18, 2024 4.9987 5.0316 4.9963 5.0316 5.0316 124,933
Jun 17, 2024 4.9877 4.9900 4.9708 4.9741 4.9741 51,070
Jun 14, 2024 4.9707 4.9841 4.9559 4.9699 4.9699 246,561
Jun 13, 2024 4.9383 4.9464 4.9276 4.9376 4.9376 46,875
Jun 12, 2024 4.9254 4.9380 4.9121 4.9283 4.9283 47,017
Jun 11, 2024 4.9058 4.9197 4.8955 4.8977 4.8977 30,727
Jun 10, 2024 4.8977 4.9262 4.8923 4.9262 4.9262 56,642
Jun 7, 2024 4.8884 4.8901 4.8682 4.8901 4.8901 36,919
Jun 6, 2024 4.8766 4.8914 4.8714 4.8844 4.8844 47,755
Jun 5, 2024 4.8183 4.8606 4.8045 4.8606 4.8606 129,013
Jun 4, 2024 4.7640 4.7852 4.7600 4.7649 4.7649 107,448
Jun 3, 2024 4.8852 4.8934 4.8415 4.8415 4.8415 93,210
May 31, 2024 4.8142 4.8145 4.7793 4.7793 4.7793 64,775
May 30, 2024 4.8488 4.8700 4.8488 4.8700 4.8700 174,538
May 29, 2024 4.9064 4.9117 4.8846 4.8861 4.8861 312,196
May 28, 2024 4.9700 4.9700 4.9439 4.9467 4.9467 96,283
May 27, 2024 4.9769 4.9826 4.9700 4.9793 4.9793 42,726
May 24, 2024 4.9558 4.9620 4.9438 4.9531 4.9531 76,447
May 23, 2024 4.9974 5.0066 4.9677 4.9765 4.9765 103,141
May 22, 2024 4.9978 5.0166 4.9894 4.9931 4.9931 293,616
May 21, 2024 4.9798 4.9999 4.9772 4.9909 4.9909 106,070
May 20, 2024 5.0228 5.0254 5.0037 5.0247 5.0247 31,892
May 17, 2024 5.0131 5.0400 5.0095 5.0325 5.0325 58,857
May 16, 2024 4.9909 5.0200 4.9871 5.0132 5.0132 104,251
May 15, 2024 4.9713 4.9979 4.9670 4.9979 4.9979 380,405
May 14, 2024 4.9603 4.9930 4.9446 4.9652 4.9652 90,692
May 13, 2024 4.9396 4.9650 4.9333 4.9541 4.9541 94,176
May 10, 2024 4.9300 4.9509 4.9281 4.9281 4.9281 90,164
May 9, 2024 4.9117 4.9117 4.8939 4.9043 4.9043 49,131
May 8, 2024 4.9050 4.9091 4.8790 4.9091 4.9091 44,687
May 7, 2024 4.9000 4.9100 4.8940 4.9049 4.9049 742,142
May 6, 2024 4.9117 4.9299 4.9110 4.9226 4.9226 46,233
May 3, 2024 4.8854 4.9100 4.8721 4.9064 4.9064 50,426
May 2, 2024 4.8342 4.8759 4.8319 4.8730 4.8730 139,345
Apr 30, 2024 4.8364 4.8364 4.7976 4.7976 4.7976 71,862
Apr 29, 2024 4.8148 4.8335 4.8138 4.8248 4.8248 133,725
Apr 26, 2024 4.7670 4.7995 4.7603 4.7899 4.7899 406,980
Apr 25, 2024 4.7205 4.7300 4.6917 4.7124 4.7124 75,979
Apr 24, 2024 4.7617 4.7635 4.7275 4.7289 4.7289 360,574
Apr 23, 2024 4.7039 4.7086 4.6891 4.7037 4.7037 73,138
Apr 22, 2024 4.6659 4.6805 4.6600 4.6708 4.6708 160,042
Apr 19, 2024 4.6199 4.6486 4.6137 4.6417 4.6417 41,719
Apr 18, 2024 4.6962 4.7017 4.6641 4.6813 4.6813 337,119
Apr 17, 2024 4.6742 4.6805 4.6476 4.6476 4.6476 158,412
Apr 16, 2024 4.6852 4.6865 4.6470 4.6616 4.6616 210,555
Apr 15, 2024 4.7769 4.7775 4.7442 4.7515 4.7515 328,167
Apr 12, 2024 4.8097 4.8100 4.7548 4.7604 4.7604 206,599
Apr 11, 2024 4.8069 4.8216 4.7956 4.8007 4.8007 289,706
Apr 10, 2024 4.8158 4.8234 4.7675 4.7716 4.7716 63,375
Apr 9, 2024 4.7827 4.7914 4.7751 4.7847 4.7847 46,643
Apr 8, 2024 4.7462 4.7742 4.7391 4.7705 4.7705 189,792
Apr 5, 2024 4.7298 4.7422 4.7201 4.7363 4.7363 45,946
Apr 4, 2024 4.7437 4.8090 4.7437 4.7806 4.7806 252,533
Apr 3, 2024 4.7503 4.7519 4.7350 4.7472 4.7472 248,698
Apr 2, 2024 4.7967 4.8098 4.7707 4.7759 4.7759 189,514
Mar 28, 2024 4.7233 4.7459 4.7192 4.7369 4.7369 91,413
Mar 27, 2024 4.7083 4.7083 4.6889 4.6939 4.6939 281,517
Mar 26, 2024 4.7075 4.7149 4.6939 4.6988 4.6988 194,074
Mar 25, 2024 4.7000 4.7038 4.6873 4.6942 4.6942 105,840
Mar 22, 2024 4.7091 4.7135 4.6939 4.7048 4.7048 39,420
Mar 21, 2024 4.7205 4.7300 4.7106 4.7236 4.7236 217,717
Mar 20, 2024 4.6546 4.6738 4.6497 4.6636 4.6636 42,845
Mar 19, 2024 4.6517 4.6555 4.6292 4.6523 4.6523 80,963
Mar 18, 2024 4.6843 4.6868 4.6699 4.6743 4.6743 75,517
Mar 15, 2024 4.6633 4.6783 4.6561 4.6561 4.6561 75,037
Mar 14, 2024 4.6986 4.7079 4.6825 4.6954 4.6954 110,838
Mar 13, 2024 4.6993 4.6993 4.6807 4.6859 4.6859 32,886
Mar 12, 2024 4.7069 4.7206 4.6965 4.7125 4.7125 121,898
Mar 11, 2024 4.6605 4.6736 4.6460 4.6663 4.6663 41,253
Mar 8, 2024 4.6642 4.6712 4.6496 4.6496 4.6496 123,259
Mar 7, 2024 4.6427 4.6556 4.6298 4.6402 4.6402 80,523
Mar 6, 2024 4.6300 4.6527 4.6298 4.6477 4.6477 105,282
Mar 5, 2024 4.6148 4.6170 4.5946 4.5985 4.5985 70,498
Mar 4, 2024 4.6553 4.6600 4.6371 4.6374 4.6374 82,607
Mar 1, 2024 4.6344 4.6563 4.6254 4.6546 4.6546 241,296
Feb 29, 2024 4.6047 4.6195 4.5886 4.6034 4.6034 120,862
Feb 28, 2024 4.6252 4.6252 4.5848 4.5853 4.5853 64,194
Feb 27, 2024 4.6373 4.6558 4.6366 4.6477 4.6477 51,378
Feb 26, 2024 4.6329 4.6419 4.6300 4.6325 4.6325 63,150
Feb 23, 2024 4.6687 4.6699 4.6569 4.6619 4.6619 123,172
Feb 22, 2024 4.6581 4.6747 4.6529 4.6619 4.6619 61,247
Feb 21, 2024 4.6424 4.6424 4.6251 4.6264 4.6264 40,758
Feb 20, 2024 4.6296 4.6313 4.6100 4.6150 4.6150 95,375
Feb 19, 2024 4.6233 4.6328 4.6185 4.6313 4.6313 135,856
Feb 16, 2024 4.6433 4.6437 4.6347 4.6379 4.6379 56,694
Feb 15, 2024 4.6075 4.6100 4.5964 4.6032 4.6032 326,348
Feb 14, 2024 4.5766 4.6048 4.5758 4.6021 4.6021 756,248
Feb 13, 2024 4.6110 4.6200 4.5534 4.5534 4.5534 119,552
Feb 12, 2024 4.5597 4.6320 4.5597 4.6243 4.6243 86,877
Feb 9, 2024 4.5513 4.5694 4.5367 4.5482 4.5482 98,382
Feb 8, 2024 4.5667 4.5752 4.5500 4.5582 4.5582 134,900
Feb 7, 2024 4.5748 4.5869 4.5700 4.5714 4.5714 84,414
Feb 6, 2024 4.5570 4.5872 4.5535 4.5872 4.5872 82,371
Feb 5, 2024 4.4786 4.4843 4.4678 4.4802 4.4802 31,206
Feb 2, 2024 4.4683 4.4700 4.4450 4.4503 4.4503 351,530
Feb 1, 2024 4.4471 4.4641 4.4330 4.4382 4.4382 330,011
Jan 31, 2024 4.4254 4.4464 4.4101 4.4404 4.4404 392,193
Jan 30, 2024 4.4457 4.4457 4.4155 4.4289 4.4289 296,340
Jan 29, 2024 4.4864 4.4960 4.4629 4.4702 4.4702 83,893
Jan 26, 2024 4.4431 4.4715 4.4400 4.4629 4.4629 194,400
Jan 25, 2024 4.4500 4.4700 4.4400 4.4615 4.4615 183,766
Jan 24, 2024 4.4174 4.4545 4.4174 4.4510 4.4510 152,151
Jan 23, 2024 4.3613 4.4082 4.3437 4.3897 4.3897 137,544
Jan 22, 2024 4.3520 4.3590 4.3345 4.3350 4.3350 276,132
Jan 19, 2024 4.3667 4.3729 4.3440 4.3506 4.3506 329,258
Jan 18, 2024 4.3323 4.3519 4.3260 4.3465 4.3465 525,721
Jan 17, 2024 4.3210 4.3210 4.2997 4.3020 4.3020 118,934
Jan 16, 2024 4.4000 4.4187 4.3953 4.3980 4.3980 190,691
Jan 15, 2024 4.4416 4.4420 4.4315 4.4398 4.4398 82,205
Jan 12, 2024 4.4388 4.4709 4.4372 4.4621 4.4621 81,542
Jan 11, 2024 4.4465 4.4500 4.4146 4.4146 4.4146 222,448
Jan 10, 2024 4.4332 4.4378 4.4100 4.4119 4.4119 173,819
Jan 9, 2024 4.4547 4.4547 4.4237 4.4452 4.4452 117,549
Jan 8, 2024 4.4621 4.4769 4.4401 4.4769 4.4769 153,872
Jan 5, 2024 4.4826 4.4968 4.4768 4.4929 4.4929 29,887
Jan 4, 2024 4.5089 4.5089 4.4840 4.4914 4.4914 95,303
Jan 3, 2024 4.4991 4.5066 4.4792 4.5066 4.5066 162,351
Jan 2, 2024 4.5271 4.5300 4.5100 4.5211 4.5211 128,604
Dec 29, 2023 4.5300 4.5333 4.5192 4.5252 4.5252 79,249
Dec 28, 2023 4.5140 4.5332 4.5140 4.5298 4.5298 138,258
Dec 27, 2023 4.4790 4.4900 4.4625 4.4656 4.4656 121,698
Dec 22, 2023 4.4305 4.4498 4.4182 4.4498 4.4498 148,887
Dec 21, 2023 4.4664 4.4710 4.4483 4.4710 4.4710 152,619
Dec 20, 2023 4.4859 4.4891 4.4515 4.4551 4.4551 60,322
Dec 19, 2023 4.4617 4.4864 4.4586 4.4864 4.4864 117,760
Dec 18, 2023 4.4770 4.4827 4.4497 4.4513 4.4513 298,154
Dec 15, 2023 4.4708 4.5045 4.4708 4.5024 4.5024 368,683
Dec 14, 2023 4.4508 4.4705 4.4447 4.4631 4.4631 1,938,335
Dec 13, 2023 4.4091 4.4142 4.4013 4.4013 4.4013 381,898
Dec 12, 2023 4.4531 4.4531 4.4250 4.4297 4.4297 101,232
Dec 11, 2023 4.4184 4.4476 4.4159 4.4476 4.4476 346,189
Dec 8, 2023 4.4235 4.4359 4.4143 4.4213 4.4213 104,252
Dec 7, 2023 4.4035 4.4247 4.4032 4.4170 4.4170 1,393,766
Dec 6, 2023 4.4283 4.4370 4.4170 4.4253 4.4253 1,276,315
Dec 5, 2023 4.3901 4.3996 4.3785 4.3996 4.3996 121,209
Dec 4, 2023 4.4205 4.4333 4.4187 4.4187 4.4187 61,004
Dec 1, 2023 4.4031 4.4338 4.4031 4.4338 4.4338 95,827
Nov 30, 2023 4.3942 4.4162 4.3942 4.4162 4.4162 97,550
Nov 29, 2023 4.3891 4.4000 4.3800 4.3852 4.3852 118,161
Nov 28, 2023 4.3841 4.4034 4.3841 4.4034 4.4034 234,007
Nov 27, 2023 4.3781 4.3875 4.3739 4.3795 4.3795 48,398
Nov 24, 2023 4.3959 4.4010 4.3890 4.4008 4.4008 29,578
Nov 23, 2023 4.4352 4.4399 4.4277 4.4293 4.4293 50,607
Nov 22, 2023 4.4031 4.4300 4.3993 4.4225 4.4225 474,281
Nov 21, 2023 4.4149 4.4210 4.3950 4.4089 4.4089 116,945
Nov 20, 2023 4.4018 4.4260 4.3962 4.4260 4.4260 41,531
Nov 17, 2023 4.3970 4.4141 4.3953 4.3962 4.3962 269,574
Nov 16, 2023 4.4261 4.4362 4.3940 4.3986 4.3986 88,672
Nov 15, 2023 4.4265 4.4715 4.4261 4.4679 4.4679 997,298
Nov 14, 2023 4.3551 4.4017 4.3500 4.4017 4.4017 166,652
Nov 13, 2023 4.3562 4.3725 4.3493 4.3725 4.3725 67,950
Nov 10, 2023 4.3343 4.3545 4.3251 4.3545 4.3545 165,838
Nov 9, 2023 4.3650 4.3734 4.3574 4.3716 4.3716 134,784
Nov 8, 2023 4.3747 4.3908 4.3668 4.3753 4.3753 173,245
Nov 7, 2023 4.3787 4.4024 4.3787 4.4024 4.4024 81,416
Nov 6, 2023 4.4101 4.4151 4.4017 4.4020 4.4020 394,914
Nov 3, 2023 4.3370 4.3636 4.3246 4.3566 4.3566 405,844
Nov 2, 2023 4.2831 4.3146 4.2827 4.3146 4.3146 110,666
Nov 1, 2023 4.2082 4.2520 4.2082 4.2492 4.2492 76,301
Oct 31, 2023 4.1889 4.2000 4.1853 4.1968 4.1968 151,985
Oct 30, 2023 4.2637 4.2710 4.2228 4.2268 4.2268 62,747
Oct 27, 2023 4.2488 4.2571 4.2158 4.2158 4.2158 92,118
Oct 26, 2023 4.1909 4.2211 4.1868 4.2189 4.2189 118,409
Oct 25, 2023 4.2388 4.2500 4.2247 4.2411 4.2411 55,535
Oct 24, 2023 4.1975 4.2804 4.1975 4.2804 4.2804 102,170
Oct 23, 2023 4.2131 4.2140 4.1778 4.2058 4.2058 259,171
Oct 20, 2023 4.2618 4.2618 4.2313 4.2313 4.2313 50,597
Oct 19, 2023 4.3056 4.3069 4.2900 4.2988 4.2988 68,548
Oct 18, 2023 4.3534 4.3592 4.3285 4.3285 4.3285 41,214
Oct 17, 2023 4.3950 4.3950 4.3668 4.3822 4.3822 150,265
Oct 16, 2023 4.3632 4.4016 4.3623 4.3984 4.3984 111,735
Oct 13, 2023 4.4000 4.4075 4.3780 4.3855 4.3855 98,366
Oct 12, 2023 4.4280 4.4344 4.4000 4.4006 4.4006 266,881
Oct 11, 2023 4.3969 4.4120 4.3878 4.3980 4.3980 398,070
Oct 10, 2023 4.3389 4.3827 4.3366 4.3827 4.3827 389,177
Oct 9, 2023 4.3258 4.3321 4.2983 4.3186 4.3186 227,520
Oct 6, 2023 4.3222 4.3388 4.3086 4.3388 4.3388 148,200
Oct 5, 2023 4.3085 4.3112 4.2872 4.2872 4.2872 441,573
Oct 4, 2023 4.2980 4.3130 4.2927 4.3008 4.3008 176,420
Oct 3, 2023 4.3580 4.3619 4.3353 4.3389 4.3389 59,452
Oct 2, 2023 4.3783 4.3891 4.3663 4.3720 4.3720 123,882
Sep 29, 2023 4.3978 4.4029 4.3740 4.3769 4.3769 106,314
Sep 28, 2023 4.3681 4.3701 4.3401 4.3537 4.3537 1,073,761
Sep 27, 2023 4.3633 4.3825 4.3633 4.3765 4.3765 142,078
Sep 26, 2023 4.3670 4.3670 4.3503 4.3535 4.3535 506,675
Sep 25, 2023 4.3800 4.4061 4.3726 4.4026 4.4026 64,234
Sep 22, 2023 4.4000 4.4231 4.4000 4.4031 4.4031 60,500
Sep 21, 2023 4.3839 4.3839 4.3482 4.3533 4.3533 283,590
Sep 20, 2023 4.4221 4.4370 4.4143 4.4321 4.4321 146,740
Sep 19, 2023 4.4450 4.4459 4.4221 4.4249 4.4249 119,868
Sep 18, 2023 4.4702 4.4723 4.4425 4.4492 4.4492 68,727
Sep 15, 2023 4.5069 4.5117 4.4677 4.4677 4.4677 391,250
Sep 14, 2023 4.4552 4.4977 4.3851 4.4945 4.4945 39,492
Sep 13, 2023 4.4217 4.4403 4.4104 4.4394 4.4394 91,895
Sep 12, 2023 4.4330 4.4479 4.4260 4.4398 4.4398 65,475
Sep 11, 2023 4.4323 4.4500 4.4296 4.4306 4.4306 102,091

Related Tickers