Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C EUR (AMEM.DE)

4.9193
+0.0215
+(0.44%)
At close: April 30 at 5:36:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254.93254.94934.89214.91934.9193218,388
Apr 28, 20254.89534.91144.87244.87244.8724224,502
Apr 25, 20254.88574.88774.85554.86394.8639234,458
Apr 24, 20254.83414.88894.82174.88894.8889256,451
Apr 23, 20254.84584.91424.83384.86264.8626314,907
Apr 22, 20254.70944.74694.70494.74424.7442186,862
Apr 17, 20254.73694.75104.72174.73014.7301263,924
Apr 16, 20254.69124.73414.68804.73044.7304226,774
Apr 15, 20254.75884.78674.74354.78674.7867300,587
Apr 14, 20254.69834.77334.69834.73974.7397109,395
Apr 11, 20254.65944.67014.57904.63324.6332130,035
Apr 10, 20254.80974.82244.61254.61254.6125362,704
Apr 9, 20254.50744.57434.43714.46214.4621126,205
Apr 8, 20254.61704.69194.59344.64594.6459457,395
Apr 7, 20254.46104.65774.43004.58184.5818327,958
Apr 4, 20254.95514.96354.68244.73614.73611,504,236
Apr 3, 20255.04425.04764.93504.98294.9829307,186
Apr 2, 20255.18925.19745.15645.16145.1614383,783
Apr 1, 20255.18705.19605.14805.19185.1918169,269
Mar 31, 20255.12285.14345.10005.14345.1434106,057
Mar 28, 20255.23225.24605.16985.17045.1704202,838
Mar 27, 20255.28325.30365.26165.29425.2942644,322
Mar 26, 20255.29165.29325.26985.26985.269826,282
Mar 25, 20255.26965.29485.26165.28305.283089,011
Mar 24, 20255.29425.30205.27605.30025.300285,131
Mar 21, 20255.25585.26025.23205.26025.260253,292
Mar 20, 20255.28465.29045.25745.26605.266076,424
Mar 19, 20255.27985.30525.27785.29625.296264,511
Mar 18, 20255.28265.29205.25965.27485.2748184,394
Mar 17, 20255.22425.28305.21925.28305.2830140,565
Mar 14, 20255.18585.22565.18585.21465.2146134,071
Mar 13, 20255.11565.14845.10745.14185.141836,978
Mar 12, 20255.12305.15005.10285.14165.1416124,574
Mar 11, 20255.12625.14445.07925.10065.1006105,958
Mar 10, 20255.19265.19265.11445.12845.1284165,939
Mar 7, 20255.23865.23985.19205.19205.1920263,458
Mar 6, 20255.25645.26525.22945.24085.2408139,305
Mar 5, 20255.25085.25765.20085.21665.2166151,155
Mar 4, 20255.23585.23985.18045.19165.1916166,384
Mar 3, 20255.30985.30985.25005.27605.2760204,727
Feb 28, 20255.27805.29945.25145.28465.284673,213
Feb 27, 20255.40765.43005.38145.41765.417644,504
Feb 26, 20255.44745.46145.43765.45625.4562392,314
Feb 25, 20255.38725.39065.35005.36605.366091,176
Feb 24, 20255.45925.46665.39545.40365.4036305,234
Feb 21, 20255.50245.53285.50005.52385.5238106,065
Feb 20, 20255.45325.51765.44785.47545.475493,620
Feb 19, 20255.48565.49465.45865.47465.4746122,108
Feb 18, 20255.44925.47465.44925.46485.4648292,484
Feb 17, 20255.40865.42905.40605.42505.425077,553
Feb 14, 20255.38565.38805.36585.36965.369640,128
Feb 13, 20255.34905.37145.33485.37145.3714121,906
Feb 12, 20255.37845.38305.34705.36745.3674300,864
Feb 11, 20255.35625.38185.34325.37425.3742326,390
Feb 10, 20255.37265.40425.37265.39865.3986156,889
Feb 7, 20255.34845.36925.33945.34305.3430114,143
Feb 6, 20255.29565.32305.29565.31705.317028,950
Feb 5, 20255.28145.28965.26245.28205.2820107,743
Feb 4, 20255.29985.32905.29005.32905.329071,918
Feb 3, 20255.23825.28385.22245.28385.2838205,491
Jan 31, 20255.31265.32585.29885.30125.301267,671
Jan 30, 20255.22245.29025.22165.29025.2902132,603
Jan 29, 20255.23205.25385.22245.22685.2268126,299
Jan 28, 20255.14625.16465.13625.14465.144662,553
Jan 27, 20255.14465.14985.08685.11685.1168165,172
Jan 24, 20255.22525.22785.20005.22065.220631,443
Jan 23, 20255.21705.22525.19925.22245.2224114,883
Jan 22, 20255.19385.22005.19385.21665.2166372,412
Jan 21, 20255.22425.23645.19805.20925.2092110,673
Jan 20, 20255.24445.25785.21845.25185.251854,887
Jan 17, 20255.19545.24045.18865.23565.235674,563
Jan 16, 20255.22765.23105.19105.19105.1910285,333
Jan 15, 20255.10845.17645.10765.17625.1762185,543
Jan 14, 20255.14065.15265.10585.11545.115464,332
Jan 13, 20255.10025.10605.07605.09025.0902450,126
Jan 10, 20255.15725.15985.10705.12425.1242353,610
Jan 9, 20255.17025.18945.16865.18465.184664,714
Jan 8, 20255.17825.20205.16545.18025.1802188,336
Jan 7, 20255.19645.21965.19285.19805.198093,304
Jan 6, 20255.22045.26085.21365.22365.2236371,095
Jan 3, 20255.22485.23225.21285.22785.2278641,807
Jan 2, 20255.16085.22845.15765.22845.2284263,465
Dec 30, 20245.16565.16745.14685.14685.146839,638
Dec 27, 20245.17385.19685.16325.17945.1794377,553
Dec 23, 20245.19605.20465.18545.19765.1976227,554
Dec 20, 20245.17045.19365.13325.18705.1870174,557
Dec 19, 20245.19745.20925.18925.20405.2040170,709
Dec 18, 20245.24105.24365.22205.23265.232684,173
Dec 17, 20245.21285.22345.19245.22345.2234154,167
Dec 16, 20245.24845.26705.24045.24065.240699,292
Dec 13, 20245.28065.28185.25405.26005.2600178,430
Dec 12, 20245.30925.32245.26645.27445.2744110,920
Dec 11, 20245.26105.28005.25625.27885.278827,335
Dec 10, 20245.25105.28145.25105.26645.266420,311
Dec 9, 20245.27525.35005.27045.33565.3356392,853
Dec 6, 20245.22025.23105.21505.21505.215056,358
Dec 5, 20245.20965.22445.20885.22245.2224161,155
Dec 4, 20245.22025.22905.19365.20265.2026229,533
Dec 3, 20245.21765.21965.16185.19365.1936102,518
Dec 2, 20245.16485.21125.16165.18965.1896178,946
Nov 29, 20245.09045.14545.09045.14285.1428132,101
Nov 28, 20245.11805.12005.10605.10785.107867,092
Nov 27, 20245.19205.19505.12525.12545.125465,847
Nov 26, 20245.17085.18765.16525.18305.1830132,590
Nov 25, 20245.22285.22285.18545.19505.1950343,216
Nov 22, 20245.17645.24245.17645.22365.2236308,622
Nov 21, 20245.15345.17585.13905.17585.175845,174
Nov 20, 20245.17645.18105.15805.16445.164466,409
Nov 19, 20245.18945.19125.13625.16865.168650,880
Nov 18, 20245.14445.16225.13565.16225.1622289,035
Nov 15, 20245.13685.15105.12085.12645.1264103,445
Nov 14, 20245.12965.15345.12965.13845.1384292,077
Nov 13, 20245.16145.16945.13425.14525.145264,178
Nov 12, 20245.17465.18085.14905.15745.157474,062
Nov 11, 20245.26625.26625.23345.23405.2340275,847
Nov 8, 20245.30265.30265.22145.23045.2304296,692
Nov 7, 20245.29945.32525.29165.32025.3202152,011
Nov 6, 20245.25525.26525.20925.23605.2360337,102
Nov 5, 20245.23045.23845.21305.22765.227643,494
Nov 4, 20245.17325.19985.17145.19025.190294,738
Nov 1, 20245.17605.19705.16805.19005.1900148,853
Oct 31, 20245.15185.16145.11945.13445.134485,155
Oct 30, 20245.22185.22425.18265.18265.182687,719
Oct 29, 20245.24525.30105.24525.26845.2684107,432
Oct 28, 20245.27165.28065.24825.27305.273039,456
Oct 25, 20245.25765.27545.25525.27405.2740100,489
Oct 24, 20245.27805.28625.25005.25305.253027,539
Oct 23, 20245.32185.32865.28605.29085.290871,288
Oct 22, 20245.29565.31025.26625.29345.293495,840
Oct 21, 20245.30225.30585.27565.28445.2844168,620
Oct 18, 20245.34525.37305.33365.34025.3402534,670
Oct 17, 20245.29345.29945.26865.29605.2960472,071
Oct 16, 20245.26965.30045.26225.30045.3004181,069
Oct 15, 20245.29445.29985.24685.25205.2520238,073
Oct 14, 20245.33005.36065.31365.33965.3396227,712
Oct 11, 20245.27825.33565.27465.33565.335670,658
Oct 10, 20245.30625.31225.28045.30985.309897,302
Oct 9, 20245.26385.30345.24805.30345.3034126,925
Oct 8, 20245.28465.31985.23385.30745.3074321,111
Oct 7, 20245.44185.45145.41685.42665.4266144,699
Oct 4, 20245.38545.40225.36305.37985.3798146,832
Oct 3, 20245.35765.37745.28065.33225.3322193,858
Oct 2, 20245.37465.40805.34145.36405.3640471,157
Oct 1, 20245.24305.27825.22085.25665.2566402,792
Sep 30, 20245.29365.31065.23205.23205.2320254,768
Sep 27, 20245.29205.32325.28025.29225.2922586,853
Sep 26, 20245.21545.32585.20925.28185.2818716,922
Sep 25, 20245.08685.14265.08685.14005.1400217,284
Sep 24, 20245.09305.14665.08545.14625.1462441,020
Sep 23, 20244.97415.02064.97415.01865.018627,921
Sep 20, 20244.96204.97834.95284.95954.959561,020
Sep 19, 20244.94574.96414.93584.96384.963873,151
Sep 18, 20244.90324.90924.88304.88304.8830114,522
Sep 17, 20244.90304.91444.89894.90294.9029150,805
Sep 16, 20244.89294.89694.87374.87374.8737813,103
Sep 13, 20244.88404.90004.87354.90004.900015,503
Sep 12, 20244.87494.88454.85224.86894.868916,603
Sep 11, 20244.81734.82214.78364.80814.808117,236
Sep 10, 20244.81014.82754.80704.81004.810070,489
Sep 9, 20244.80324.83064.80324.82654.8265114,172
Sep 6, 20244.84544.86324.77854.78574.785747,869
Sep 5, 20244.85604.87754.85204.85464.854689,714
Sep 4, 20244.84384.88264.83474.87214.872126,304
Sep 3, 20244.94254.94354.89854.90074.900750,034
Sep 2, 20244.94744.94854.93604.94784.947881,235
Aug 30, 20244.96844.98624.95204.95404.954027,230
Aug 29, 20244.92594.96644.92594.96104.961027,582
Aug 28, 20244.93484.94514.91774.91884.918814,896
Aug 27, 20244.92754.93444.91974.91974.919730,862
Aug 26, 20244.94514.96214.92414.92784.9278157,528
Aug 23, 20244.94234.96714.94004.95424.954210,857
Aug 22, 20244.94474.95314.92144.92144.921429,452
Aug 21, 20244.93314.96254.93104.95334.9533103,538
Aug 20, 20244.98514.99064.93874.94544.945440,714
Aug 19, 20244.97285.00024.97284.99664.9966167,294
Aug 16, 20244.96184.97394.95004.97224.972222,769
Aug 15, 20244.87214.94204.86884.93444.9344151,499
Aug 14, 20244.87154.88194.84274.86794.867974,063
Aug 13, 20244.88804.89264.87044.89264.892684,004
Aug 12, 20244.87004.89334.86204.87764.877635,586
Aug 9, 20244.84854.87664.83134.84934.8493112,678
Aug 8, 20244.75574.83014.73834.83014.830138,265
Aug 7, 20244.76844.81444.75604.79064.7906156,871
Aug 6, 20244.68654.69254.64074.68484.6848204,396
Aug 5, 20244.57014.64554.51664.64284.6428254,739
Aug 2, 20244.87764.87834.78714.79284.792844,475
Aug 1, 20245.00845.01444.96844.96844.968494,373
Jul 31, 20244.99105.01664.99015.01565.0156176,422
Jul 30, 20244.93354.93844.90884.90884.9088133,380
Jul 29, 20244.94314.95724.91354.91354.9135147,482
Jul 26, 20244.90974.92314.90614.91694.9169125,700
Jul 25, 20244.89114.90314.86764.89494.894978,883
Jul 24, 20244.95004.96744.93234.93434.9343150,071
Jul 23, 20244.95734.98834.95734.98634.9863113,213
Jul 22, 20244.96514.99514.96074.98054.9805124,527
Jul 19, 20244.97984.99174.96094.96094.960941,127
Jul 18, 20245.06565.07125.01125.01125.011298,454
Jul 17, 20245.08805.08805.04325.04445.044493,528
Jul 16, 20245.10825.12625.10005.11585.1158212,218
Jul 15, 20245.13065.13125.10525.11565.115694,286
Jul 12, 20245.14105.16305.13745.15825.1582143,973
Jul 11, 20245.15705.17425.14625.14625.1462458,809
Jul 10, 20245.10745.13005.10585.12485.124840,704
Jul 9, 20245.10645.11085.10005.10285.102897,950
Jul 8, 20245.09245.09605.08485.08925.0892102,468
Jul 5, 20245.08845.09085.05825.06945.0694191,317
Jul 4, 20245.08905.09725.08125.08245.082469,917
Jul 3, 20245.03045.06565.02625.06545.065464,550
Jul 2, 20244.99795.01524.99195.00965.009638,556
Jul 1, 20245.01365.02885.00705.02205.0220237,217
Jun 28, 20245.03545.05265.02925.03105.031021,396
Jun 27, 20245.01085.02304.99575.00465.004655,179
Jun 26, 20245.03705.04505.00245.01045.010439,202
Jun 25, 20245.01265.02025.00005.00345.0034170,049
Jun 24, 20245.01405.04405.00865.03825.038292,223
Jun 21, 20245.04165.05425.03545.03625.0362156,979
Jun 20, 20245.07605.08245.04405.04645.046461,029
Jun 19, 20245.07425.08165.05845.06425.064289,617
Jun 18, 20244.99975.03084.99445.02945.029460,189
Jun 17, 20244.98784.98944.96904.97504.975046,811
Jun 14, 20244.97374.98404.95824.97024.970266,978
Jun 13, 20244.93364.94334.92874.93524.935255,215
Jun 12, 20244.92794.93974.91474.92934.929346,152
Jun 11, 20244.90614.91494.89274.89834.898343,394
Jun 10, 20244.89704.92454.89324.92454.9245113,170
Jun 7, 20244.88834.89674.87004.89004.890032,801
Jun 6, 20244.87754.88804.87064.88194.881926,199
Jun 5, 20244.81304.86034.80634.86034.8603230,198
Jun 4, 20244.76594.78614.75824.76164.7616129,573
Jun 3, 20244.88714.89614.84244.84364.8436183,434
May 31, 20244.81474.81784.77764.77964.779673,383
May 30, 20244.85384.86794.84764.86684.866867,461
May 29, 20244.90584.90834.88054.88864.8886195,222
May 28, 20244.95984.97204.94444.94444.9444164,323
May 27, 20244.97994.98654.96844.98144.9814123,863
May 24, 20244.95004.96974.94884.95084.950847,463
May 23, 20245.00145.00684.96734.97734.9773124,302
May 22, 20244.99805.01544.99004.99534.995376,117
May 21, 20244.98854.99914.97884.98844.988431,327
May 20, 20245.01925.02525.00545.02245.022459,107
May 17, 20245.00805.04005.00805.03245.032451,382
May 16, 20244.98975.02124.98765.01085.010870,335
May 15, 20244.97194.99464.96704.99464.9946126,004
May 14, 20244.95794.96844.94554.96204.9620135,960
May 13, 20244.93994.96424.93524.95664.9566118,698
May 10, 20244.93364.94794.92574.92574.9257166,536
May 9, 20244.91174.91194.89024.90484.9048189,746
May 8, 20244.89774.91444.87934.90774.9077138,421
May 7, 20244.90764.90904.89544.90534.9053251,880
May 6, 20244.92004.92864.91024.92024.9202159,658
May 3, 20244.88794.91144.87684.90654.9065167,519
May 2, 20244.83804.87454.83354.87124.8712367,664
Apr 30, 20244.83044.83744.80244.80244.802428,901

Related Tickers