Amundi MSCI Emerging Markets III UCITS ETF EUR Acc

LYXLEM
🏛️ france →
14.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.73 10.74 10.62 10.62 0.0M
2022-12-29 10.70 10.83 10.70 10.80 0.1M
2022-12-28 10.78 10.78 10.65 10.69 0.0M
2022-12-27 10.80 10.84 10.75 10.78 0.0M
2022-12-23 10.69 10.70 10.66 10.66 0.0M
2022-12-22 10.80 10.80 10.70 10.70 0.0M
2022-12-21 10.67 10.75 10.65 10.75 0.0M
2022-12-20 10.59 10.71 10.59 10.68 0.1M
2022-12-19 10.71 10.78 10.71 10.71 0.0M
2022-12-16 10.71 10.73 10.65 10.73 0.0M
2022-12-15 10.75 10.75 10.64 10.64 0.1M
2022-12-14 10.92 10.92 10.86 10.89 0.1M
2022-12-13 10.88 11.02 10.85 10.94 0.1M
2022-12-12 10.91 10.91 10.80 10.83 0.0M
2022-12-09 11.05 11.05 11.00 11.02 0.0M
2022-12-08 10.96 11.01 10.94 10.97 0.1M
2022-12-07 10.91 10.91 10.81 10.88 0.0M
2022-12-06 11.02 11.03 10.96 10.99 0.0M
2022-12-05 11.13 11.13 10.99 10.99 0.0M
2022-12-02 10.99 11.10 10.96 11.10 0.1M
2022-12-01 11.18 11.18 11.05 11.07 0.0M
2022-11-30 11.11 11.20 11.10 11.20 0.0M
2022-11-29 10.94 10.97 10.92 10.94 0.0M
2022-11-28 10.64 10.76 10.56 10.73 0.1M
2022-11-25 10.77 10.79 10.71 10.72 0.0M
2022-11-24 10.77 10.85 10.77 10.83 0.0M
2022-11-23 10.73 10.77 10.73 10.75 0.0M
2022-11-22 10.73 10.79 10.73 10.77 0.0M
2022-11-21 10.77 10.79 10.76 10.76 0.0M
2022-11-18 10.78 10.87 10.78 10.82 0.1M
2022-11-17 10.81 10.85 10.75 10.85 0.0M
2022-11-16 10.95 10.95 10.83 10.83 0.1M
2022-11-15 11.01 11.10 10.97 11.10 0.3M
2022-11-14 10.81 10.87 10.81 10.84 0.0M
2022-11-11 10.87 10.88 10.81 10.83 0.0M
2022-11-10 10.50 10.73 10.50 10.73 0.2M
2022-11-09 10.65 10.65 10.60 10.60 0.0M
2022-11-08 10.66 10.69 10.66 10.68 0.0M
2022-11-07 10.68 10.74 10.67 10.67 0.2M
2022-11-04 10.69 10.76 10.69 10.69 0.1M
2022-11-03 10.39 10.50 10.39 10.50 0.2M
2022-11-02 10.47 10.47 10.36 10.40 0.0M
2022-11-01 10.36 10.41 10.34 10.41 0.0M
2022-10-31 10.04 10.21 10.03 10.17 0.0M
2022-10-28 10.01 10.11 10.01 10.10 0.0M
2022-10-27 10.12 10.26 10.11 10.26 0.1M
2022-10-26 10.13 10.24 10.08 10.24 0.0M
2022-10-25 10.15 10.15 10.09 10.13 0.1M
2022-10-24 10.24 10.27 10.05 10.10 0.0M
2022-10-21 10.47 10.50 10.43 10.50 0.0M
2022-10-20 10.40 10.53 10.40 10.53 0.0M
2022-10-19 10.48 10.48 10.41 10.42 0.0M
2022-10-18 10.55 10.62 10.47 10.48 0.1M
2022-10-17 10.47 10.57 10.46 10.57 0.0M
2022-10-14 10.55 10.57 10.43 10.44 0.0M
2022-10-13 10.46 10.49 10.28 10.44 0.1M
2022-10-12 10.58 10.59 10.48 10.53 0.0M
2022-10-11 10.58 10.59 10.49 10.54 0.2M
2022-10-10 10.73 10.79 10.69 10.70 0.0M
2022-10-07 10.90 10.91 10.81 10.81 0.0M
2022-10-06 10.93 10.97 10.90 10.97 0.1M
2022-10-05 10.91 10.92 10.86 10.89 0.0M
2022-10-04 10.76 10.86 10.76 10.86 0.0M
2022-10-03 10.51 10.66 10.50 10.64 0.0M
2022-09-30 10.58 10.62 10.55 10.62 0.0M
2022-09-29 10.70 10.71 10.56 10.56 0.0M
2022-09-28 10.86 10.91 10.78 10.88 0.0M
2022-09-27 10.98 11.01 10.95 10.95 0.0M
2022-09-26 10.92 10.95 10.92 10.95 0.0M
2022-09-23 11.04 11.05 10.92 10.95 0.1M
2022-09-22 11.05 11.13 11.05 11.08 0.0M
2022-09-21 11.17 11.19 11.14 11.18 0.0M
2022-09-20 11.21 11.22 11.17 11.18 0.0M
2022-09-19 11.10 11.15 11.10 11.12 0.0M
2022-09-16 11.21 11.22 11.12 11.12 0.0M
2022-09-15 11.45 11.45 11.29 11.32 0.0M
2022-09-14 11.43 11.44 11.39 11.40 0.0M
2022-09-13 11.53 11.53 11.43 11.43 0.1M
2022-09-12 11.41 11.55 11.36 11.55 0.0M
2022-09-09 11.43 11.49 11.42 11.47 0.0M
2022-09-08 11.36 11.40 11.32 11.40 0.0M
2022-09-07 11.42 11.42 11.35 11.38 0.0M
2022-09-06 11.52 11.56 11.45 11.45 0.1M
2022-09-05 11.55 11.56 11.52 11.55 0.0M
2022-09-02 11.50 11.55 11.46 11.53 0.1M
2022-09-01 11.51 11.56 11.46 11.54 0.1M
2022-08-31 11.74 11.74 11.59 11.59 0.0M
2022-08-30 11.77 11.81 11.59 11.59 0.0M
2022-08-29 11.78 11.79 11.71 11.75 0.0M
2022-08-26 11.96 12.02 11.87 11.87 0.0M
2022-08-25 11.86 11.96 11.86 11.94 0.0M
2022-08-24 11.70 11.80 11.70 11.80 0.0M
2022-08-23 11.75 11.80 11.72 11.74 0.0M
2022-08-22 11.73 11.74 11.67 11.74 0.2M
2022-08-19 11.78 11.78 11.68 11.69 0.0M
2022-08-18 11.75 11.78 11.73 11.78 0.0M
2022-08-17 11.86 11.86 11.77 11.78 0.0M
2022-08-16 11.80 11.89 11.79 11.83 0.0M
2022-08-15 11.76 11.81 11.74 11.81 0.0M
2022-08-12 11.65 11.74 11.62 11.74 0.0M
2022-08-11 11.62 11.70 11.57 11.65 0.0M
2022-08-10 11.43 11.53 11.43 11.53 0.0M
2022-08-09 11.63 11.63 11.53 11.54 0.0M
2022-08-08 11.61 11.65 11.57 11.60 0.0M
2022-08-05 11.60 11.63 11.55 11.58 0.0M
2022-08-04 11.51 11.58 11.51 11.53 0.0M
2022-08-03 11.42 11.51 11.39 11.51 0.0M
2022-08-02 11.33 11.43 11.29 11.43 0.0M
2022-08-01 11.50 11.50 11.39 11.39 0.0M
2022-07-29 11.44 11.50 11.44 11.47 0.1M
2022-07-28 11.53 11.59 11.50 11.57 0.0M
2022-07-27 11.48 11.53 11.48 11.53 0.0M
2022-07-26 11.46 11.52 11.45 11.45 0.1M
2022-07-25 11.41 11.41 11.35 11.41 0.1M
2022-07-22 11.44 11.52 11.42 11.43 0.2M
2022-07-21 11.41 11.48 11.37 11.46 0.2M
2022-07-20 11.38 11.41 11.35 11.41 0.2M
2022-07-19 11.34 11.38 11.26 11.38 0.0M
2022-07-18 11.41 11.46 11.38 11.40 0.0M
2022-07-15 11.26 11.28 11.23 11.28 0.0M
2022-07-14 11.40 11.40 11.27 11.27 0.0M
2022-07-13 11.45 11.45 11.28 11.36 0.2M
2022-07-12 11.38 11.44 11.37 11.44 0.0M
2022-07-11 11.44 11.49 11.39 11.43 0.0M
2022-07-08 11.61 11.67 11.56 11.67 0.0M
2022-07-07 11.45 11.69 11.45 11.68 0.0M
2022-07-06 11.27 11.37 11.27 11.33 0.1M
2022-07-05 11.28 11.32 11.21 11.23 0.0M
2022-07-04 11.21 11.27 11.20 11.27 0.0M
2022-07-01 11.12 11.26 11.12 11.26 0.0M
2022-06-30 11.28 11.30 11.20 11.25 0.0M
2022-06-29 11.32 11.38 11.29 11.35 0.0M
2022-06-28 11.45 11.54 11.40 11.42 0.0M
2022-06-27 11.42 11.46 11.35 11.35 0.1M
2022-06-24 11.24 11.34 11.21 11.32 0.1M
2022-06-23 11.05 11.19 11.03 11.13 0.1M
2022-06-22 11.10 11.10 11.02 11.09 0.0M
2022-06-21 11.27 11.31 11.27 11.30 0.0M
2022-06-20 11.15 11.18 11.13 11.18 0.0M
2022-06-17 11.19 11.30 11.19 11.19 0.1M
2022-06-16 11.36 11.36 11.05 11.09 0.0M
2022-06-15 11.39 11.48 11.37 11.48 0.0M
2022-06-14 11.45 11.45 11.33 11.42 0.2M
2022-06-13 11.40 11.41 11.22 11.26 0.0M
2022-06-10 11.68 11.71 11.55 11.55 0.0M
2022-06-09 11.66 11.80 11.61 11.62 0.0M
2022-06-08 11.77 11.77 11.70 11.74 0.0M
2022-06-07 11.63 11.65 11.61 11.63 0.0M
2022-06-06 11.65 11.75 11.65 11.72 0.0M
2022-06-03 11.70 11.70 11.54 11.55 0.1M
2022-06-02 11.63 11.69 11.59 11.69 0.2M
2022-06-01 11.67 11.69 11.61 11.61 0.0M
2022-05-31 11.70 11.77 11.67 11.67 0.0M
2022-05-30 11.60 11.64 11.59 11.60 0.0M
2022-05-27 11.31 11.48 11.31 11.48 0.0M
2022-05-26 11.10 11.32 11.10 11.29 0.2M
2022-05-25 11.16 11.18 11.14 11.15 0.0M
2022-05-24 11.12 11.14 11.02 11.02 0.1M
2022-05-23 11.40 11.42 11.32 11.36 0.0M
2022-05-20 11.43 11.47 11.37 11.37 0.0M
2022-05-19 11.24 11.29 11.17 11.29 0.1M
2022-05-18 11.47 11.49 11.35 11.35 0.0M
2022-05-17 11.48 11.49 11.44 11.44 0.1M
2022-05-16 11.28 11.31 11.24 11.31 0.0M
2022-05-13 11.24 11.35 11.24 11.33 0.1M
2022-05-12 10.96 11.13 10.94 11.10 0.0M
2022-05-11 11.19 11.22 11.08 11.17 0.0M
2022-05-10 11.15 11.17 11.00 11.01 0.1M
2022-05-09 11.25 11.25 11.05 11.05 0.1M
2022-05-06 11.43 11.43 11.25 11.33 0.0M
2022-05-05 11.79 11.79 11.49 11.49 0.0M
2022-05-04 11.75 11.75 11.61 11.61 0.0M
2022-05-03 11.81 11.81 11.75 11.80 0.1M
2022-05-02 11.76 11.79 11.67 11.70 0.0M
2022-04-29 11.94 11.97 11.85 11.88 0.1M
2022-04-28 11.65 11.71 11.56 11.59 0.0M
2022-04-27 11.44 11.50 11.39 11.49 0.1M
2022-04-26 11.46 11.48 11.32 11.32 0.0M
2022-04-25 11.34 11.37 11.30 11.36 0.1M
2022-04-22 11.61 11.62 11.54 11.56 0.0M
2022-04-21 11.66 11.66 11.60 11.60 0.0M
2022-04-20 11.80 11.83 11.71 11.73 0.0M
2022-04-19 11.91 11.91 11.77 11.81 0.0M
2022-04-14 11.98 12.00 11.95 11.98 0.0M
2022-04-13 12.05 12.05 11.99 12.02 0.1M
2022-04-12 11.90 11.98 11.88 11.98 0.3M
2022-04-11 11.86 11.90 11.82 11.90 0.0M
2022-04-08 12.10 12.12 12.07 12.07 0.0M
2022-04-07 12.06 12.07 11.94 11.94 0.0M
2022-04-06 12.25 12.25 12.05 12.06 0.0M
2022-04-05 12.39 12.40 12.23 12.24 0.0M
2022-04-04 12.22 12.37 12.21 12.35 0.0M
2022-04-01 11.97 12.14 11.96 12.07 0.1M
2022-03-31 11.92 11.96 11.89 11.91 0.0M
2022-03-30 12.05 12.05 11.99 12.01 0.0M
2022-03-29 11.97 12.05 11.97 12.02 0.0M
2022-03-28 11.93 11.99 11.91 11.91 0.1M
2022-03-25 11.86 11.89 11.84 11.89 0.1M
2022-03-24 12.03 12.03 11.95 12.00 0.2M
2022-03-23 12.03 12.07 11.95 12.04 0.1M
2022-03-22 11.97 12.03 11.96 12.01 0.1M
2022-03-21 11.72 11.80 11.72 11.77 0.0M
2022-03-18 11.73 11.94 11.72 11.94 0.2M
2022-03-17 11.82 11.83 11.64 11.68 0.1M
2022-03-16 11.43 11.70 11.42 11.69 0.1M
2022-03-15 10.81 11.04 10.75 11.04 0.1M
2022-03-14 11.27 11.30 11.10 11.13 0.1M
2022-03-11 11.54 11.63 11.43 11.43 0.4M
2022-03-10 11.66 11.69 11.48 11.48 0.0M
2022-03-09 11.58 11.67 11.58 11.65 0.2M
2022-03-08 11.50 11.61 11.48 11.51 0.1M
2022-03-07 11.69 11.74 11.62 11.69 0.1M
2022-03-04 11.94 11.99 11.86 11.89 0.0M
2022-03-03 12.10 12.15 12.02 12.02 0.1M
2022-03-02 12.13 12.24 12.12 12.17 0.4M
2022-03-01 12.24 12.28 12.16 12.20 0.1M
2022-02-28 12.06 12.13 12.01 12.12 0.2M
2022-02-25 12.10 12.20 12.07 12.17 0.1M
2022-02-24 11.97 11.97 11.80 11.90 0.2M
2022-02-23 12.43 12.45 12.32 12.32 0.2M
2022-02-22 12.30 12.45 12.30 12.37 0.2M
2022-02-21 12.54 12.54 12.42 12.45 0.1M
2022-02-18 12.64 12.64 12.53 12.55 0.0M
2022-02-17 12.77 12.77 12.69 12.72 0.2M
2022-02-16 12.72 12.72 12.67 12.72 0.0M
2022-02-15 12.52 12.66 12.52 12.66 0.1M
2022-02-14 12.49 12.52 12.42 12.51 0.0M
2022-02-11 12.67 12.72 12.61 12.68 0.0M
2022-02-10 12.70 12.73 12.68 12.68 0.0M
2022-02-09 12.60 12.68 12.60 12.68 0.0M
2022-02-08 12.37 12.51 12.37 12.51 0.0M
2022-02-07 12.38 12.41 12.35 12.39 0.1M
2022-02-04 12.45 12.46 12.33 12.37 0.0M
2022-02-03 12.56 12.56 12.40 12.41 0.1M
2022-02-02 12.72 12.77 12.61 12.61 0.1M
2022-02-01 12.65 12.72 12.64 12.72 0.4M
2022-01-31 12.49 12.60 12.48 12.60 0.0M
2022-01-28 12.35 12.35 12.19 12.30 0.2M
2022-01-27 12.22 12.45 12.22 12.44 0.1M
2022-01-26 12.44 12.55 12.44 12.46 0.1M
2022-01-25 12.37 12.43 12.33 12.39 0.2M
2022-01-24 12.60 12.60 12.27 12.28 0.2M
2022-01-21 12.77 12.82 12.65 12.70 0.0M
2022-01-20 12.82 12.96 12.82 12.96 0.1M
2022-01-19 12.60 12.77 12.60 12.71 0.1M
2022-01-18 12.67 12.69 12.60 12.68 0.1M
2022-01-17 12.73 12.79 12.73 12.78 0.0M
2022-01-14 12.72 12.76 12.67 12.76 0.0M
2022-01-13 12.83 12.87 12.81 12.82 0.0M
2022-01-12 12.88 12.96 12.86 12.91 0.0M
2022-01-11 12.67 12.78 12.65 12.78 0.1M
2022-01-10 12.65 12.66 12.52 12.55 0.0M
2022-01-07 12.53 12.58 12.53 12.53 0.0M
2022-01-06 12.48 12.53 12.40 12.49 0.2M
2022-01-05 12.54 12.61 12.52 12.57 0.0M
2022-01-04 12.69 12.72 12.64 12.65 0.0M
2022-01-03 12.63 12.70 12.59 12.70 0.1M