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
2023-12-29 11.22 11.24 11.20 11.20 0.0M
2023-12-28 11.20 11.24 11.19 11.22 0.1M
2023-12-27 11.07 11.12 11.06 11.07 0.0M
2023-12-22 10.98 11.05 10.96 11.02 0.0M
2023-12-21 11.06 11.08 11.04 11.07 0.1M
2023-12-20 11.12 11.12 11.04 11.04 0.0M
2023-12-19 11.06 11.13 11.06 11.12 0.0M
2023-12-18 11.09 11.11 11.02 11.03 0.1M
2023-12-15 11.09 11.16 11.09 11.15 0.2M
2023-12-14 11.04 11.08 11.04 11.06 0.0M
2023-12-13 10.94 10.96 10.92 10.92 0.1M
2023-12-12 11.04 11.04 10.97 10.98 0.0M
2023-12-11 10.98 11.03 10.95 11.03 0.0M
2023-12-08 10.96 11.00 10.96 10.97 0.1M
2023-12-07 10.95 10.99 10.95 10.96 0.0M
2023-12-06 10.99 11.02 10.98 10.98 0.0M
2023-12-05 10.89 10.92 10.88 10.92 0.0M
2023-12-04 10.96 11.02 10.96 10.98 0.0M
2023-12-01 10.93 11.02 10.93 11.01 0.0M
2023-11-30 10.92 10.98 10.92 10.97 0.0M
2023-11-29 10.91 10.93 10.88 10.90 0.0M
2023-11-28 10.89 10.94 10.89 10.94 0.0M
2023-11-27 10.86 10.90 10.86 10.88 0.0M
2023-11-24 10.92 10.93 10.90 10.93 0.0M
2023-11-23 11.03 11.03 11.00 11.00 0.1M
2023-11-22 10.94 10.99 10.94 10.99 0.0M
2023-11-21 11.00 11.00 10.94 10.96 0.3M
2023-11-20 10.96 11.01 10.93 11.01 0.1M
2023-11-17 10.94 10.98 10.93 10.93 0.0M
2023-11-16 11.01 11.02 10.93 10.94 0.1M
2023-11-15 10.99 11.11 10.99 11.11 0.8M
2023-11-14 10.80 10.93 10.80 10.92 0.0M
2023-11-13 10.79 10.85 10.79 10.85 0.0M
2023-11-10 10.75 10.79 10.73 10.79 0.0M
2023-11-09 10.82 10.84 10.81 10.84 0.0M
2023-11-08 10.86 10.89 10.84 10.85 0.1M
2023-11-07 10.86 10.94 10.86 10.92 0.0M
2023-11-06 10.96 10.96 10.92 10.92 0.0M
2023-11-03 10.77 10.84 10.75 10.83 0.2M
2023-11-02 10.64 10.72 10.64 10.72 0.0M
2023-11-01 10.46 10.57 10.46 10.57 0.0M
2023-10-31 10.42 10.44 10.41 10.43 0.0M
2023-10-30 10.59 10.62 10.51 10.51 0.0M
2023-10-27 10.54 10.58 10.47 10.47 0.0M
2023-10-26 10.42 10.50 10.42 10.50 0.0M
2023-10-25 10.54 10.57 10.51 10.53 0.0M
2023-10-24 10.43 10.64 10.43 10.64 0.0M
2023-10-23 10.47 10.48 10.40 10.47 0.1M
2023-10-20 10.59 10.59 10.52 10.52 0.0M
2023-10-19 10.70 10.70 10.66 10.68 0.0M
2023-10-18 10.81 10.83 10.75 10.76 0.1M
2023-10-17 10.91 10.92 10.85 10.88 0.0M
2023-10-16 10.84 10.95 10.84 10.94 0.0M
2023-10-13 10.93 10.94 10.88 10.91 0.0M
2023-10-12 11.02 11.03 10.93 10.93 0.0M
2023-10-11 10.93 10.96 10.92 10.94 0.3M
2023-10-10 10.79 10.91 10.79 10.90 0.0M
2023-10-09 10.75 10.77 10.71 10.74 0.1M
2023-10-06 10.74 10.79 10.72 10.79 0.0M
2023-10-05 10.72 10.72 10.65 10.66 0.2M
2023-10-04 10.69 10.72 10.67 10.69 0.1M
2023-10-03 10.83 10.83 10.78 10.79 0.0M
2023-10-02 10.89 10.92 10.85 10.88 0.0M
2023-09-29 10.95 10.95 10.88 10.88 0.0M
2023-09-28 10.85 10.86 10.79 10.84 0.2M
2023-09-27 10.86 10.90 10.86 10.88 0.0M
2023-09-26 10.85 10.85 10.83 10.83 0.0M
2023-09-25 10.89 10.95 10.88 10.95 0.0M
2023-09-22 10.93 10.99 10.93 10.95 0.0M
2023-09-21 10.88 10.90 10.81 10.81 0.1M
2023-09-20 10.99 11.03 10.98 11.03 0.0M
2023-09-19 11.04 11.05 10.99 11.00 0.0M
2023-09-18 11.13 11.13 11.06 11.06 0.0M
2023-09-15 11.20 11.20 11.11 11.11 0.0M
2023-09-14 11.06 11.17 11.05 11.16 0.1M
2023-09-13 10.99 11.03 10.97 11.03 0.0M
2023-09-12 11.02 11.04 11.00 11.02 0.1M
2023-09-11 10.99 11.04 10.99 11.00 0.0M
2023-09-08 10.93 10.95 10.93 10.95 0.0M
2023-09-07 10.96 10.99 10.93 10.93 0.0M
2023-09-06 11.06 11.11 11.04 11.05 0.0M
2023-09-05 11.06 11.13 11.05 11.11 0.0M
2023-09-04 11.17 11.19 11.14 11.14 0.0M
2023-09-01 10.97 11.12 10.97 11.09 0.1M
2023-08-31 10.92 10.97 10.91 10.93 0.0M
2023-08-30 11.00 11.00 10.95 10.97 0.0M
2023-08-29 11.05 11.09 11.03 11.09 0.0M
2023-08-28 10.94 11.01 10.94 11.00 0.0M
2023-08-25 10.90 10.91 10.85 10.88 0.0M
2023-08-24 10.99 11.00 10.86 10.86 0.0M
2023-08-23 10.79 10.88 10.79 10.88 0.0M
2023-08-22 10.69 10.75 10.69 10.72 0.0M
2023-08-21 10.66 10.68 10.65 10.65 0.0M
2023-08-18 10.73 10.73 10.64 10.69 0.0M
2023-08-17 10.85 10.86 10.78 10.79 0.0M
2023-08-16 10.78 10.80 10.74 10.76 0.0M
2023-08-15 10.89 10.89 10.78 10.81 0.0M
2023-08-14 10.88 10.91 10.88 10.90 0.0M
2023-08-11 10.99 11.00 10.90 10.90 0.0M
2023-08-10 11.05 11.14 11.05 11.11 0.0M
2023-08-09 11.10 11.12 11.03 11.03 0.0M
2023-08-08 11.05 11.08 10.99 11.02 0.0M
2023-08-07 11.21 11.21 11.10 11.10 0.0M
2023-08-04 11.21 11.22 11.15 11.19 0.0M
2023-08-03 11.21 11.23 11.18 11.23 0.0M
2023-08-02 11.23 11.26 11.19 11.20 0.2M
2023-08-01 11.50 11.50 11.41 11.43 0.1M
2023-07-31 11.49 11.50 11.45 11.48 0.1M
2023-07-28 11.43 11.50 11.43 11.49 0.0M
2023-07-27 11.28 11.36 11.28 11.36 0.0M
2023-07-26 11.26 11.29 11.21 11.28 0.0M
2023-07-25 11.27 11.34 11.25 11.29 0.0M
2023-07-24 10.96 11.17 10.94 11.17 0.0M
2023-07-21 10.99 11.00 10.98 10.98 0.0M
2023-07-20 10.93 11.34 10.93 10.95 0.9M
2023-07-19 10.97 11.02 10.94 10.99 0.1M
2023-07-18 10.96 10.99 10.95 10.96 0.0M
2023-07-17 11.01 11.03 10.97 11.00 0.0M
2023-07-14 11.08 11.09 11.05 11.05 0.0M
2023-07-13 11.06 11.10 11.05 11.09 0.0M
2023-07-12 10.94 11.05 10.94 11.05 0.0M
2023-07-11 10.88 10.93 10.88 10.90 0.0M
2023-07-10 10.78 10.83 10.78 10.82 0.0M
2023-07-07 10.82 10.88 10.81 10.87 0.1M
2023-07-06 10.95 10.96 10.80 10.81 0.0M
2023-07-05 11.05 11.06 11.02 11.05 0.2M
2023-07-04 11.14 11.16 11.13 11.15 0.0M
2023-07-03 11.08 11.12 11.07 11.07 0.1M
2023-06-30 10.94 10.99 10.94 10.95 0.1M
2023-06-29 10.89 10.90 10.86 10.90 0.1M
2023-06-28 10.91 10.91 10.87 10.91 0.3M
2023-06-27 10.95 10.96 10.91 10.93 0.0M
2023-06-26 10.90 10.92 10.88 10.88 0.0M
2023-06-23 10.88 10.93 10.85 10.86 0.0M
2023-06-22 10.92 10.95 10.90 10.95 0.0M
2023-06-21 11.03 11.04 10.98 10.98 0.0M
2023-06-20 11.16 11.16 11.09 11.09 0.0M
2023-06-19 11.21 11.26 11.21 11.24 0.0M
2023-06-16 11.30 11.33 11.28 11.28 0.0M
2023-06-15 11.32 11.36 11.28 11.28 0.0M
2023-06-14 11.24 11.31 11.24 11.31 0.0M
2023-06-13 11.27 11.30 11.24 11.29 0.0M
2023-06-12 11.20 11.21 11.18 11.21 0.0M
2023-06-09 11.15 11.21 11.15 11.21 0.1M
2023-06-08 11.09 11.12 11.07 11.10 0.4M
2023-06-07 11.14 11.18 11.12 11.17 0.1M
2023-06-06 11.03 11.13 11.02 11.13 0.1M
2023-06-05 11.02 11.05 11.00 11.02 0.2M
2023-06-02 10.95 11.07 10.93 11.05 0.3M
2023-06-01 10.73 10.82 10.71 10.82 1.1M
2023-05-31 10.69 10.76 10.65 10.65 0.1M
2023-05-30 10.91 10.91 10.77 10.77 0.1M
2023-05-29 10.87 10.87 10.85 10.85 0.0M
2023-05-26 10.78 10.93 10.78 10.92 0.0M
2023-05-25 10.77 10.79 10.72 10.72 0.1M
2023-05-24 10.79 10.79 10.72 10.73 0.4M
2023-05-23 10.86 10.87 10.84 10.86 0.0M
2023-05-22 10.92 10.95 10.90 10.93 0.0M
2023-05-19 10.85 10.88 10.83 10.83 0.0M
2023-05-18 10.84 10.88 10.84 10.86 0.1M
2023-05-17 10.78 10.82 10.76 10.82 0.0M
2023-05-16 10.80 10.82 10.77 10.82 0.0M
2023-05-15 10.81 10.82 10.76 10.82 0.1M
2023-05-12 10.67 10.69 10.65 10.66 0.1M
2023-05-11 10.70 10.73 10.68 10.69 0.0M
2023-05-10 10.67 10.71 10.67 10.71 0.0M
2023-05-09 10.70 10.72 10.67 10.72 0.0M
2023-05-08 10.74 10.74 10.73 10.73 0.0M
2023-05-05 10.65 10.70 10.63 10.70 0.0M
2023-05-04 10.55 10.61 10.55 10.60 0.0M
2023-05-03 10.50 10.52 10.49 10.50 0.0M
2023-05-02 10.64 10.66 10.52 10.53 0.1M
2023-04-28 10.63 10.66 10.59 10.64 0.1M
2023-04-27 10.49 10.58 10.49 10.58 0.1M
2023-04-26 10.51 10.51 10.43 10.48 0.1M
2023-04-25 10.46 10.48 10.46 10.47 0.0M
2023-04-24 10.61 10.62 10.58 10.58 0.0M
2023-04-21 10.70 10.71 10.64 10.66 0.0M
2023-04-20 10.79 10.82 10.76 10.81 0.1M
2023-04-19 10.83 10.83 10.78 10.81 0.1M
2023-04-18 10.92 10.97 10.91 10.92 0.2M
2023-04-17 10.96 10.96 10.93 10.94 0.1M
2023-04-14 10.85 10.85 10.81 10.82 0.1M
2023-04-13 10.82 10.85 10.81 10.84 0.0M
2023-04-12 10.85 10.89 10.79 10.80 0.1M
2023-04-11 10.91 10.94 10.89 10.93 0.1M
2023-04-06 10.78 10.80 10.78 10.80 0.1M
2023-04-05 10.85 10.87 10.75 10.78 0.1M
2023-04-04 10.86 10.87 10.81 10.81 0.0M
2023-04-03 10.90 10.90 10.86 10.88 0.1M
2023-03-31 10.87 10.93 10.87 10.93 0.1M
2023-03-30 10.86 10.87 10.83 10.87 0.1M
2023-03-29 10.78 10.84 10.78 10.84 0.0M
2023-03-28 10.74 10.78 10.68 10.78 0.0M
2023-03-27 10.75 10.75 10.65 10.65 0.1M
2023-03-24 10.74 10.75 10.70 10.74 0.0M
2023-03-23 10.71 10.79 10.70 10.77 0.1M
2023-03-22 10.63 10.68 10.62 10.66 0.0M
2023-03-21 10.58 10.60 10.57 10.57 0.1M
2023-03-20 10.49 10.57 10.47 10.54 0.1M
2023-03-17 10.70 10.72 10.57 10.57 0.1M
2023-03-16 10.57 10.64 10.54 10.64 0.1M
2023-03-15 10.57 10.57 10.50 10.52 0.1M
2023-03-14 10.53 10.62 10.49 10.62 0.1M
2023-03-13 10.71 10.71 10.57 10.61 0.1M
2023-03-10 10.70 10.76 10.67 10.76 0.1M
2023-03-09 10.94 10.94 10.88 10.88 0.1M
2023-03-08 10.97 11.05 10.96 11.03 0.1M
2023-03-07 11.06 11.07 11.00 11.03 0.1M
2023-03-06 11.12 11.12 11.06 11.11 0.1M
2023-03-03 11.07 11.13 11.06 11.13 0.1M
2023-03-02 10.96 11.05 10.95 11.05 0.1M
2023-03-01 11.03 11.04 10.95 10.95 0.0M
2023-02-28 10.77 10.85 10.77 10.82 0.0M
2023-02-27 10.89 10.91 10.85 10.88 0.0M
2023-02-24 10.97 10.97 10.84 10.84 0.1M
2023-02-23 11.09 11.11 11.03 11.04 0.2M
2023-02-22 10.97 11.02 10.94 10.98 0.1M
2023-02-21 11.14 11.14 11.03 11.03 0.1M
2023-02-20 11.21 11.22 11.18 11.22 0.0M
2023-02-17 11.17 11.18 11.11 11.11 0.1M
2023-02-16 11.26 11.28 11.18 11.27 0.2M
2023-02-15 11.14 11.21 11.14 11.21 0.2M
2023-02-14 11.29 11.29 11.27 11.27 0.0M
2023-02-13 11.30 11.34 11.30 11.33 0.1M
2023-02-10 11.26 11.30 11.25 11.29 0.1M
2023-02-09 11.42 11.42 11.34 11.36 0.1M
2023-02-08 11.35 11.35 11.26 11.26 0.1M
2023-02-07 11.31 11.34 11.27 11.28 0.2M
2023-02-06 11.24 11.26 11.18 11.26 0.0M
2023-02-03 11.38 11.43 11.36 11.39 0.1M
2023-02-02 11.38 11.47 11.36 11.44 0.1M
2023-02-01 11.48 11.48 11.40 11.41 0.1M
2023-01-31 11.39 11.41 11.33 11.40 0.1M
2023-01-30 11.44 11.50 11.40 11.50 0.1M
2023-01-27 11.67 11.69 11.65 11.68 0.1M
2023-01-26 11.67 11.68 11.61 11.68 0.1M
2023-01-25 11.61 11.62 11.47 11.55 0.1M
2023-01-24 11.59 11.64 11.55 11.59 0.1M
2023-01-23 11.50 11.68 11.50 11.64 0.4M
2023-01-20 11.46 11.53 11.44 11.53 0.3M
2023-01-19 11.36 11.42 11.31 11.39 0.1M
2023-01-18 11.39 11.42 11.35 11.35 0.0M
2023-01-17 11.30 11.40 11.28 11.40 0.1M
2023-01-16 11.38 11.38 11.34 11.35 0.1M
2023-01-13 11.35 11.40 11.32 11.38 0.0M
2023-01-12 11.29 11.33 11.28 11.32 0.1M
2023-01-11 11.28 11.32 11.28 11.32 0.1M
2023-01-10 11.25 11.28 11.23 11.28 0.2M
2023-01-09 11.29 11.35 11.29 11.32 0.0M
2023-01-06 11.16 11.27 11.16 11.23 0.0M
2023-01-05 11.02 11.17 11.02 11.12 0.1M
2023-01-04 10.96 11.06 10.92 11.06 0.0M
2023-01-03 10.82 10.94 10.82 10.87 0.1M
2023-01-02 10.72 10.72 10.65 10.71 0.0M