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

Milan - Delayed Quote EUR

Amundi MSCI Emerging Markets III UCITS ETF EUR Acc (EMKT.MI)

11.70
+0.02
+(0.17%)
At close: April 17 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202511.7211.7311.6811.7011.7010,558
Apr 16, 202511.5911.6811.5411.6811.683,472
Apr 15, 202511.7611.8211.7411.8211.8218,625
Apr 14, 202511.6111.7611.6111.7111.7137,800
Apr 11, 202511.5211.5311.3211.4411.4423,752
Apr 10, 202511.9611.9611.4011.4011.4013,766
Apr 9, 202511.2211.2611.0011.0011.0014,409
Apr 8, 202511.3911.5511.3411.4411.4447,953
Apr 7, 202510.9311.3610.8911.2611.2681,942
Apr 4, 202512.2112.2411.5511.6711.67338,472
Apr 3, 202512.4312.4412.2212.3312.3320,292
Apr 2, 202512.8212.8212.7412.7512.755,128
Apr 1, 202512.8112.8312.7212.8212.8273,068
Mar 31, 202512.6312.6912.6112.6912.696,335
Mar 28, 202512.9312.9512.7712.7712.7723,024
Mar 27, 202513.0413.0813.0313.0813.085,252
Mar 26, 202513.0413.0713.0113.0113.019,759
Mar 25, 202513.0213.0612.9513.0513.056,314
Mar 24, 202513.0513.0913.0413.0913.0920,339
Mar 21, 202512.9812.9912.9412.9912.9922,987
Mar 20, 202513.0413.0712.9913.0113.0113,440
Mar 19, 202513.0413.1013.0413.0713.075,555
Mar 18, 202513.0313.0812.9813.0113.016,440
Mar 17, 202512.8913.0412.8813.0413.04164,017
Mar 14, 202512.8112.9012.8112.8812.8864,242
Mar 13, 202512.6712.7212.6212.7112.7169,691
Mar 12, 202512.6712.7312.6412.7312.7337,221
Mar 11, 202512.6712.7112.5812.6012.6012,340
Mar 10, 202512.8212.8212.6812.6812.6815,823
Mar 7, 202512.9412.9412.8412.8412.8448,056
Mar 6, 202513.0013.0112.9412.9512.957,130
Mar 5, 202512.9712.9712.8412.8812.8817,899
Mar 4, 202512.9412.9412.8012.8112.8115,069
Mar 3, 202513.0913.1012.9913.0313.0316,065
Feb 28, 202513.0313.0713.0313.0513.0515,361
Feb 27, 202513.3813.4213.3313.3713.375,850
Feb 26, 202513.4413.4813.4213.4713.4718,354
Feb 25, 202513.3113.3113.2413.2413.245,897
Feb 24, 202513.4813.4913.3213.3413.3414,683
Feb 21, 202513.6013.6513.6013.6513.6514,622
Feb 20, 202513.4713.6313.4713.5213.5225,399
Feb 19, 202513.5613.5613.4513.5113.5156,129
Feb 18, 202513.4913.5213.4613.4813.486,136
Feb 17, 202513.3413.4113.3413.4113.4114,863
Feb 14, 202513.3213.3213.2613.2813.2818,845
Feb 13, 202513.2013.2713.1913.2713.273,534
Feb 12, 202513.3113.3213.2313.2613.265,348
Feb 11, 202513.2213.2913.2213.2913.295,649
Feb 10, 202513.2813.3413.2813.3413.348,277
Feb 7, 202513.2013.3013.1913.1913.1941,955
Feb 6, 202513.0713.1613.0713.1413.1422,531
Feb 5, 202513.0413.0512.9913.0513.0510,501
Feb 4, 202513.0913.1613.0613.1613.1610,610
Feb 3, 202512.8913.0412.8913.0413.0415,431
Jan 31, 202513.1513.1513.0913.0913.093,152
Jan 30, 202512.9313.0612.9113.0613.061,846
Jan 29, 202512.9612.9712.9112.9112.9112,660
Jan 28, 202512.7412.7612.7112.7112.712,749
Jan 27, 202512.7212.7212.6112.6312.639,290
Jan 24, 202512.9512.9512.8512.8912.899,683
Jan 23, 202512.9112.9112.8512.9012.903,313
Jan 22, 202512.8512.9212.8512.9012.9013,274
Jan 21, 202512.9412.9412.8512.8712.879,869
Jan 20, 202512.9513.0012.9012.9812.984,667
Jan 17, 202512.8612.9512.8412.9512.954,774
Jan 16, 202512.9112.9112.8212.8212.825,241
Jan 15, 202512.6412.8012.6412.8012.806,825
Jan 14, 202512.7212.7412.6412.6412.643,760
Jan 13, 202512.6212.6212.5512.5912.595,620
Jan 10, 202512.7512.7512.6312.6712.6786,395
Jan 9, 202512.8112.8312.8012.8212.8213,199
Jan 8, 202512.8112.8712.7812.8012.803,205
Jan 7, 202512.8612.9112.8512.8512.852,129
Jan 6, 202512.9213.0212.9212.9212.925,848
Jan 3, 202512.9412.9412.8812.9312.935,833
Jan 2, 202512.7612.9412.7512.9412.9454,887
Dec 30, 202412.7612.7812.7312.7512.751,771
Dec 27, 202412.8312.8412.7812.8212.8215,928
Dec 23, 202412.8312.8812.8312.8612.8619,544
Dec 20, 202412.7412.8512.6912.8312.838,817
Dec 19, 202412.8712.8812.8412.8712.8729,708
Dec 18, 202412.9612.9612.9312.9412.942,678
Dec 17, 202412.8912.9212.8712.9212.9210,332
Dec 16, 202413.0013.0012.9612.9712.9721,487
Dec 13, 202413.0813.0813.0213.0213.028,778
Dec 12, 202413.1513.1613.0613.0613.069,286
Dec 11, 202413.0313.0613.0013.0613.063,663
Dec 10, 202413.0313.0813.0013.0113.019,169
Dec 9, 202413.0813.2613.0513.2013.2029,637
Dec 6, 202412.9312.9512.9212.9212.9216,015
Dec 5, 202412.9312.9312.9012.9312.937,288
Dec 4, 202412.9112.9512.8512.8812.8842,796
Dec 3, 202412.9112.9212.7812.8512.857,996
Dec 2, 202412.7612.8712.7612.8512.8536,685
Nov 29, 202412.6112.7412.6012.7412.7411,241
Nov 28, 202412.6612.6712.6412.6412.641,583
Nov 27, 202412.8312.8312.6812.6812.682,236
Nov 26, 202412.7812.8312.7712.7912.794,067
Nov 25, 202412.9112.9112.8412.8412.8412,099
Nov 22, 202412.9112.9112.8712.9112.9113,668
Nov 21, 202412.7112.8012.7012.8012.802,345
Nov 20, 202412.7812.8112.7612.7612.7614,322
Nov 19, 202412.7512.7812.7112.7812.784,928
Nov 18, 202412.7312.7612.6912.7612.766,983
Nov 15, 202412.7012.7212.6812.6812.6818,884
Nov 14, 202412.7212.7312.6812.6812.6823,572
Nov 13, 202412.7512.7912.6912.7212.725,713
Nov 12, 202412.8012.8112.7412.7512.752,800
Nov 11, 202413.0013.0212.9412.9412.943,575
Nov 8, 202413.1213.1212.9512.9512.956,628
Nov 7, 202413.1013.1713.0913.1713.171,331
Nov 6, 202412.9913.0112.9112.9412.947,227
Nov 5, 202412.9612.9612.9012.9312.937,437
Nov 4, 202412.8212.8612.8012.8412.847,998
Nov 1, 202412.8112.8512.8012.8512.852,899
Oct 31, 202412.7312.7712.6612.7112.718,593
Oct 30, 202412.9012.9112.8112.8112.812,851
Oct 29, 202413.0113.1112.9813.0413.048,986
Oct 28, 202413.0213.0713.0113.0513.0542,812
Oct 25, 202413.0013.0613.0013.0413.047,715
Oct 24, 202413.0313.0412.9913.0013.0016,711
Oct 23, 202413.1513.1813.0713.0713.0711,337
Oct 22, 202413.0713.1413.0313.1013.108,004
Oct 21, 202413.1113.1313.0513.0713.078,099
Oct 18, 202413.2113.3013.2113.2113.218,600
Oct 17, 202413.1013.1213.0413.1213.126,836
Oct 16, 202413.0013.1212.9913.1113.111,340,830
Oct 15, 202413.0813.0812.9412.9612.961,371,596
Oct 14, 202413.1613.2513.1213.2013.2014,020
Oct 11, 202413.0413.1813.0313.1813.183,563
Oct 10, 202413.1113.1313.0813.1213.1229,930
Oct 9, 202413.0013.1012.9613.1013.1010,193
Oct 8, 202413.0613.1312.9413.1013.1012,454
Oct 7, 202413.4413.4513.3513.4013.406,567
Oct 4, 202413.3213.3313.2713.2913.296,109
Oct 3, 202413.2613.2613.0613.1713.173,654
Oct 2, 202413.2813.3513.2013.2513.2558,894
Oct 1, 202412.9513.0312.9112.9812.9813,924
Sep 30, 202413.0813.0812.9312.9312.9310,124
Sep 27, 202413.0913.1513.0513.0713.0742,381
Sep 26, 202412.8713.1512.8713.0513.0517,962
Sep 25, 202412.5912.7012.5612.6912.6913,586
Sep 24, 202412.5612.7112.5612.7112.7112,692
Sep 23, 202412.3412.3912.3412.3912.3921,624
Sep 20, 202412.2612.2912.2512.2512.252,376
Sep 19, 202412.2312.2612.1912.2612.268,318
Sep 18, 202412.0712.1012.0712.0712.073,214
Sep 17, 202412.1212.1312.1112.1112.112,199
Sep 16, 202412.1012.1012.0412.0612.068,748
Sep 13, 202412.0712.1012.0512.1012.101,639
Sep 12, 202412.0412.0711.9912.0312.038,397
Sep 11, 202411.8711.9111.8311.8711.876,347
Sep 10, 202411.9011.9311.8811.8811.882,372
Sep 9, 202411.8611.9511.8611.9211.925,996
Sep 6, 202411.9711.9711.8111.8311.8325,566
Sep 5, 202411.9912.0311.9811.9911.998,316
Sep 4, 202411.9412.0511.9112.0312.0318,108
Sep 3, 202412.2012.2012.1012.1012.103,624
Sep 2, 202412.2112.2312.2012.2312.2330,036
Aug 30, 202412.3012.3012.2412.2412.246,079
Aug 29, 202412.1712.2712.1712.2612.2638,547
Aug 28, 202412.2112.2212.1612.1612.16497
Aug 27, 202412.1812.2012.1712.1712.171,656
Aug 26, 202412.2412.2412.1612.1612.16738
Aug 23, 202412.2212.2612.2212.2612.261,278
Aug 22, 202412.2212.2512.1712.1712.1717,930
Aug 21, 202412.2212.2512.2012.2512.25963
Aug 20, 202412.3212.3312.2412.2412.243,367
Aug 19, 202412.3112.3512.3112.3712.372,589
Aug 16, 202412.2812.3212.2412.3112.314,212
Aug 14, 202412.0612.0812.0112.0312.033,262
Aug 13, 202412.1012.1212.0712.1212.125,534
Aug 12, 202412.0612.0812.0512.0812.086,425
Aug 9, 202412.0212.0712.0012.0112.0112,253
Aug 8, 202411.7511.9611.7211.9611.966,499
Aug 7, 202411.8211.9111.7811.8511.852,246
Aug 6, 202411.6211.6311.5111.6111.613,656
Aug 5, 202411.3911.5211.1811.5211.5236,281
Aug 2, 202412.0712.0811.8411.8611.8617,039
Aug 1, 202412.4112.4312.3112.3112.3118,212
Jul 31, 202412.3712.4212.3612.4212.425,120
Jul 30, 202412.2112.2312.1612.1612.165,190
Jul 29, 202412.2612.2612.1712.1712.178,302
Jul 26, 202412.1612.1912.1412.1812.189,620
Jul 25, 202412.0612.1212.0412.1212.122,958
Jul 24, 202412.2912.2912.2212.2212.226,901
Jul 23, 202412.2912.3412.2912.3312.332,678
Jul 22, 202412.2712.3312.2712.3112.317,541
Jul 19, 202412.3312.3312.2612.2612.2611,807
Jul 18, 202412.5312.5312.3812.3812.383,693
Jul 17, 202412.5212.5212.4812.4812.481,412
Jul 16, 202412.6312.6712.6112.6512.657,884
Jul 15, 202412.6912.7012.6412.6512.655,293
Jul 12, 202412.7412.7612.7212.7512.757,164
Jul 11, 202412.7612.7712.7312.7312.736,560
Jul 10, 202412.6212.6812.6112.6712.6712,392
Jul 9, 202412.6112.6312.6112.6212.626,154
Jul 8, 202412.5712.6012.5712.5912.595,194
Jul 5, 202412.5512.5912.5012.5412.5416,248
Jul 4, 202412.6012.6112.5612.5612.564,033
Jul 3, 202412.4312.5312.4312.5212.5214,826
Jul 2, 202412.3712.3912.3312.3912.3984,622
Jul 1, 202412.4012.4212.3812.4212.4214,361
Jun 28, 202412.4612.4912.4512.4512.452,195
Jun 27, 202412.4012.4112.3812.3812.383,486
Jun 26, 202412.4412.4712.3912.3912.3911,345
Jun 25, 202412.4012.4112.3612.3612.361,769
Jun 24, 202412.4012.4812.4012.4612.464,052
Jun 21, 202412.4812.4912.4512.4512.4514,599
Jun 20, 202412.5712.5812.4712.4912.4921,411
Jun 19, 202412.5412.5612.5212.5412.546,079
Jun 18, 202412.3512.4512.3512.4412.4419,252
Jun 17, 202412.3512.3512.3012.3112.3119,589
Jun 14, 202412.3012.3212.2712.3012.309,238
Jun 13, 202412.2012.2512.2012.2312.232,862
Jun 12, 202412.2012.2212.1712.2012.208,681
Jun 11, 202412.1612.1912.1312.1412.1429,327
Jun 10, 202412.1612.2112.1312.2112.2113,778
Jun 7, 202412.1012.1212.0812.1212.125,247
Jun 6, 202412.0812.1212.0812.1012.102,769
Jun 5, 202411.9212.0511.9212.0512.057,319
Jun 4, 202411.8411.8611.8111.8111.8116,173
Jun 3, 202412.1312.1412.0412.0412.0419,315
May 31, 202411.9411.9411.8411.8411.8431,553
May 30, 202412.0412.0712.0112.0712.075,915
May 29, 202412.1512.1512.1012.1112.115,038
May 28, 202412.3212.3212.2512.2612.2611,370
May 27, 202412.3412.3512.3112.3412.344,129
May 24, 202412.2612.3012.2612.2712.274,253
May 23, 202412.3712.4012.3212.3312.334,559
May 22, 202412.4012.4112.3712.3712.373,546
May 21, 202412.3612.3812.3312.3612.362,503
May 20, 202412.4512.4512.4012.4512.457,494
May 17, 202412.4012.4912.3912.4712.4722,057
May 16, 202412.3412.3912.3112.3812.383,790
May 15, 202412.2612.3512.2612.3512.359,843
May 14, 202412.2612.2812.2212.2612.264,379
May 13, 202412.2112.2612.2012.2412.246,211
May 10, 202412.2012.2412.1812.1812.185,487
May 9, 202412.1412.1412.1012.1312.134,602
May 8, 202412.1412.1512.0712.1512.1514,055
May 7, 202412.1412.1512.1112.1412.1418,434
May 6, 202412.1912.2112.1812.2012.2014,187
May 3, 202412.1412.1812.0912.1612.1659,730
May 2, 202411.9912.0811.9712.0812.0864,824
Apr 30, 202411.9611.9711.9211.9211.9228,432
Apr 29, 202411.9711.9711.9511.9711.978,494
Apr 26, 202411.8311.9011.8211.8911.894,430
Apr 25, 202411.7311.7311.6511.6911.6916,692
Apr 24, 202411.8311.8311.7311.7311.7320,306
Apr 23, 202411.6711.6911.6411.6811.6825,994
Apr 22, 202411.5911.6111.5711.5911.5910,004
Apr 19, 202411.4611.5211.4411.5211.526,712
Apr 18, 202411.6611.6611.5611.6111.61124,463
Apr 17, 202411.5911.6011.5211.5211.5212,614

Related Tickers