ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

AEEM Amundi Msci Emerging Markets Ucits Etf Eur

4.9699
0.0323 (0.65%)
Jun 14 2024 - Closed
Delayed by 15 minutes

AEEM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 4.9699 0.03 0.65% 4.9707 4.9841 4.9559 246,561
Jun 13 2024 4.9376 0.01 0.19% 4.9383 4.9464 4.9276 46,875
Jun 12 2024 4.9283 0.03 0.62% 4.9254 4.938 4.9121 47,017
Jun 11 2024 4.8977 0.01 0.16% 4.9058 4.9197 4.8955 30,727
Jun 10 2024 4.8901 0.00 0.00% 4.8901 4.8901 4.8901 0
Jun 07 2024 4.8901 0.01 0.12% 4.8884 4.8901 4.8682 36,919
Jun 06 2024 4.8844 0.02 0.49% 4.8766 4.8914 4.8714 47,755
Jun 05 2024 4.8606 0.10 2.01% 4.8183 4.8606 4.8045 129,013
Jun 04 2024 4.7649 -0.08 -1.58% 4.764 4.7852 4.76 107,448
Jun 03 2024 4.8415 0.06 1.30% 4.8852 4.8934 4.8415 93,210
May 31 2024 4.7793 -0.09 -1.86% 4.8142 4.8145 4.7793 64,775
May 30 2024 4.87 -0.02 -0.33% 4.8488 4.87 4.8488 174,538
May 29 2024 4.8861 -0.06 -1.23% 4.9064 4.9117 4.8846 312,196
May 28 2024 4.9467 -0.03 -0.65% 4.97 4.97 4.9439 96,283
May 27 2024 4.9793 0.03 0.53% 4.9769 4.9826 4.97 42,726
May 24 2024 4.9531 -0.02 -0.47% 4.9558 4.962 4.9438 76,447
May 23 2024 4.9765 -0.02 -0.33% 4.9974 5.0066 4.9677 103,141
May 22 2024 4.9931 0.00 0.04% 4.9978 5.0166 4.9894 293,616
May 21 2024 4.9909 -0.03 -0.67% 4.9798 4.9999 4.9772 106,070
May 20 2024 5.0247 -0.01 -0.15% 5.0228 5.0254 5.0037 31,892
May 17 2024 5.0325 0.02 0.38% 5.0131 5.04 5.0095 58,857
May 16 2024 5.0132 0.02 0.31% 4.9909 5.02 4.9871 104,251
May 15 2024 4.9979 0.04 0.88% 4.9713 4.9979 4.967 380,405
May 14 2024 4.9541 0.00 0.00% 4.9541 4.9541 4.9541 0
May 13 2024 4.9541 0.03 0.53% 4.9396 4.965 4.9333 94,176
May 10 2024 4.9281 0.02 0.49% 4.93 4.9509 4.9281 90,164
May 09 2024 4.9043 0.00 -0.10% 4.9117 4.9117 4.8939 49,131
May 08 2024 4.9091 0.00 0.09% 4.905 4.9091 4.879 44,687
May 07 2024 4.9049 -0.02 -0.36% 4.90 4.91 4.894 742,142
May 06 2024 4.9226 0.02 0.33% 4.9117 4.9299 4.911 46,233
May 03 2024 4.9064 0.03 0.69% 4.8854 4.91 4.8721 50,426
May 02 2024 4.873 0.08 1.57% 4.8342 4.8759 4.8319 139,345
Apr 30 2024 4.7976 -0.03 -0.56% 4.8364 4.8364 4.7976 71,862
Apr 29 2024 4.8248 0.03 0.73% 4.8148 4.8335 4.8138 133,725
Apr 26 2024 4.7899 0.08 1.64% 4.767 4.7995 4.7603 406,980
Apr 25 2024 4.7124 -0.02 -0.35% 4.7205 4.73 4.6917 75,979
Apr 24 2024 4.7289 0.03 0.54% 4.7617 4.7635 4.7275 360,574
Apr 23 2024 4.7037 0.03 0.70% 4.7039 4.7086 4.6891 73,138
Apr 22 2024 4.6708 0.03 0.63% 4.6659 4.6805 4.66 160,042
Apr 19 2024 4.6417 -0.04 -0.85% 4.6199 4.6486 4.6137 41,719
Apr 18 2024 4.6813 0.03 0.73% 4.6962 4.7017 4.6641 337,119
Apr 17 2024 4.6476 -0.01 -0.30% 4.6742 4.6805 4.6476 158,412
Apr 16 2024 4.6616 -0.09 -1.89% 4.6852 4.6865 4.647 210,555
Apr 15 2024 4.7515 -0.01 -0.19% 4.7769 4.7775 4.7442 328,167
Apr 12 2024 4.7604 -0.04 -0.84% 4.8097 4.81 4.7548 206,599
Apr 11 2024 4.8007 0.03 0.61% 4.8069 4.8216 4.7956 289,706
Apr 10 2024 4.7716 -0.01 -0.27% 4.8158 4.8234 4.7675 63,375
Apr 09 2024 4.7847 0.01 0.30% 4.7827 4.7914 4.7751 46,643
Apr 08 2024 4.7705 0.03 0.72% 4.7462 4.7742 4.7391 189,792
Apr 05 2024 4.7363 -0.04 -0.93% 4.7298 4.7422 4.7201 45,946
Apr 04 2024 4.7806 0.03 0.70% 4.7437 4.809 4.7437 252,533
Apr 03 2024 4.7472 -0.03 -0.60% 4.7503 4.7519 4.735 248,698
Apr 02 2024 4.7759 0.04 0.82% 4.7967 4.8098 4.7707 189,514
Mar 28 2024 4.7369 0.04 0.92% 4.7233 4.7459 4.7192 91,413
Mar 27 2024 4.6939 0.00 -0.10% 4.7083 4.7083 4.6889 281,517
Mar 26 2024 4.6988 0.00 0.10% 4.7075 4.7149 4.6939 194,074
Mar 25 2024 4.6942 -0.01 -0.23% 4.70 4.7038 4.6873 105,840
Mar 22 2024 4.7048 -0.02 -0.40% 4.7091 4.7135 4.6939 39,420
Mar 21 2024 4.7236 0.06 1.29% 4.7205 4.73 4.7106 217,717
Mar 20 2024 4.6636 0.01 0.24% 4.6546 4.6738 4.6497 42,845
Mar 19 2024 4.6523 -0.02 -0.47% 4.6517 4.6555 4.6292 80,963
Mar 18 2024 4.6743 0.02 0.39% 4.6843 4.6868 4.6699 75,517