Amundi Index Solutions - Amundi MSCI Emerging Markets UCITS ETF-C USD

AUEM
🏛️ france →
6.79
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
2021-12-31 5.73 5.74 5.73 5.74 0.1M
2021-12-30 5.65 5.71 5.64 5.71 0.1M
2021-12-29 5.66 5.67 5.65 5.65 0.0M
2021-12-28 5.69 5.71 5.68 5.69 0.0M
2021-12-27 5.66 5.71 5.66 5.70 0.2M
2021-12-24 5.66 5.66 5.64 5.64 0.0M
2021-12-23 5.65 5.67 5.64 5.67 0.1M
2021-12-22 5.60 5.64 5.60 5.64 0.1M
2021-12-21 5.57 5.60 5.56 5.60 0.1M
2021-12-20 5.49 5.53 5.49 5.50 0.1M
2021-12-17 5.62 5.62 5.58 5.62 2.2M
2021-12-16 5.67 5.68 5.66 5.66 1.7M
2021-12-15 5.63 5.63 5.56 5.56 0.1M
2021-12-14 5.65 5.66 5.63 5.63 0.7M
2021-12-13 5.73 5.73 5.66 5.66 0.1M
2021-12-10 5.73 5.74 5.72 5.74 0.1M
2021-12-09 5.79 5.79 5.75 5.76 0.0M
2021-12-08 5.75 5.78 5.75 5.78 0.1M
2021-12-07 5.72 5.75 5.72 5.75 0.0M
2021-12-06 5.62 5.64 5.59 5.64 0.1M
2021-12-03 5.70 5.70 5.61 5.63 0.0M
2021-12-02 5.72 5.73 5.71 5.71 0.1M
2021-12-01 5.69 5.74 5.68 5.74 1.1M
2021-11-30 5.60 5.63 5.58 5.59 0.4M
2021-11-29 5.64 5.66 5.61 5.61 0.5M
2021-11-26 5.65 5.65 5.57 5.57 0.1M
2021-11-25 5.81 5.81 5.79 5.80 0.0M
2021-11-24 5.81 5.81 5.75 5.78 0.1M
2021-11-23 5.81 5.82 5.78 5.78 0.9M
2021-11-22 5.86 5.86 5.82 5.82 0.3M
2021-11-19 5.88 5.88 5.84 5.86 1.0M
2021-11-18 5.92 5.92 5.83 5.86 0.1M
2021-11-17 5.97 5.97 5.93 5.93 0.0M
2021-11-16 5.99 5.99 5.96 5.96 0.4M
2021-11-15 5.96 5.97 5.96 5.96 0.1M
2021-11-12 5.96 5.97 5.95 5.96 0.1M
2021-11-11 5.89 5.97 5.89 5.96 0.1M
2021-11-10 5.91 5.91 5.87 5.90 0.1M
2021-11-09 5.89 5.91 5.87 5.87 1.5M
2021-11-08 5.88 5.89 5.87 5.89 0.1M
2021-11-05 5.84 5.86 5.84 5.85 0.2M
2021-11-04 5.88 5.88 5.83 5.83 0.9M
2021-11-03 5.83 5.84 5.81 5.83 0.0M
2021-11-02 5.84 5.85 5.83 5.83 0.3M
2021-11-01 5.83 5.88 5.83 5.88 2.7M
2021-10-29 5.86 5.87 5.82 5.84 0.7M
2021-10-28 5.92 5.92 5.90 5.91 1.0M
2021-10-27 5.95 5.96 5.91 5.93 0.1M
2021-10-26 6.01 6.03 5.98 5.98 3.0M
2021-10-25 5.98 6.00 5.98 6.00 0.3M
2021-10-22 5.99 6.01 5.96 5.96 0.1M
2021-10-21 5.98 5.98 5.96 5.96 0.1M
2021-10-20 6.01 6.04 6.01 6.03 0.2M
2021-10-19 6.01 6.01 5.98 6.01 0.4M
2021-10-18 5.92 5.95 5.92 5.95 0.0M
2021-10-15 5.93 5.96 5.92 5.96 0.0M
2021-10-14 5.89 5.91 5.87 5.87 0.1M
2021-10-13 5.81 5.87 5.80 5.85 0.1M
2021-10-12 5.77 5.82 5.77 5.80 0.8M
2021-10-11 5.86 5.87 5.85 5.86 0.2M
2021-10-08 5.79 5.82 5.78 5.82 0.1M
2021-10-07 5.78 5.82 5.77 5.82 0.1M
2021-10-06 5.67 5.67 5.61 5.66 0.2M
2021-10-05 5.68 5.74 5.68 5.74 0.3M
2021-10-04 5.70 5.73 5.66 5.66 0.3M
2021-10-01 5.71 5.76 5.71 5.75 0.6M
2021-09-30 5.78 5.81 5.76 5.80 2.2M
2021-09-29 5.77 5.79 5.75 5.75 0.1M
2021-09-28 5.86 5.86 5.77 5.77 0.7M
2021-09-27 5.85 5.85 5.81 5.85 2.1M
2021-09-24 5.85 5.85 5.81 5.82 7.9M
2021-09-23 5.87 5.92 5.85 5.87 0.8M
2021-09-22 5.81 5.86 5.81 5.86 0.4M
2021-09-21 5.75 5.79 5.74 5.76 0.8M
2021-09-20 5.77 5.77 5.72 5.74 1.5M
2021-09-17 5.92 5.93 5.87 5.87 0.5M
2021-09-16 5.89 5.90 5.87 5.89 0.2M
2021-09-15 5.94 5.96 5.93 5.93 0.2M
2021-09-14 5.97 6.00 5.97 5.98 0.1M
2021-09-13 5.98 6.02 5.98 6.02 0.1M
2021-09-10 6.05 6.07 6.03 6.03 0.2M
2021-09-09 5.97 6.01 5.96 6.01 0.5M
2021-09-08 6.07 6.09 6.01 6.02 0.7M
2021-09-07 6.12 6.13 6.11 6.12 0.3M
2021-09-06 6.10 6.13 6.10 6.13 0.2M
2021-09-03 6.04 6.08 6.04 6.07 4.8M
2021-09-02 6.06 6.07 6.05 6.07 1.2M
2021-09-01 6.05 6.08 6.03 6.08 0.1M
2021-08-31 6.00 6.00 5.98 6.00 0.7M
2021-08-30 5.91 5.92 5.90 5.91 0.4M
2021-08-27 5.84 5.89 5.84 5.89 0.1M
2021-08-26 5.83 5.85 5.83 5.84 0.2M
2021-08-25 5.87 5.88 5.87 5.88 0.1M
2021-08-24 5.82 5.87 5.81 5.87 0.2M
2021-08-23 5.69 5.72 5.69 5.72 0.1M
2021-08-20 5.61 5.66 5.59 5.65 0.5M
2021-08-19 5.66 5.67 5.63 5.67 0.2M
2021-08-18 5.82 5.82 5.80 5.80 0.2M
2021-08-17 5.77 5.78 5.75 5.78 0.5M
2021-08-16 5.85 5.87 5.84 5.85 0.7M
2021-08-13 5.89 5.91 5.88 5.91 0.0M
2021-08-12 5.93 5.95 5.92 5.93 0.3M
2021-08-11 5.97 6.00 5.97 5.97 0.1M
2021-08-10 6.00 6.00 5.97 5.97 0.1M
2021-08-09 5.95 5.97 5.95 5.97 7.7M
2021-08-06 5.96 5.98 5.93 5.93 0.1M
2021-08-05 5.97 6.01 5.97 6.01 0.1M
2021-08-04 6.02 6.03 6.00 6.00 0.2M
2021-08-03 5.96 5.96 5.92 5.93 0.5M
2021-08-02 5.94 5.97 5.93 5.96 2.0M
2021-07-30 5.88 5.92 5.87 5.91 0.2M
2021-07-29 5.95 5.99 5.94 5.96 0.5M
2021-07-28 5.78 5.89 5.77 5.89 0.3M
2021-07-27 5.76 5.78 5.71 5.72 0.7M
2021-07-26 5.89 5.91 5.84 5.89 0.1M
2021-07-23 6.06 6.06 5.98 5.99 3.9M
2021-07-22 6.10 6.11 6.08 6.08 0.4M
2021-07-21 6.01 6.05 6.00 6.05 0.2M
2021-07-20 6.02 6.03 5.99 6.02 0.4M
2021-07-19 6.07 6.07 6.00 6.02 0.4M
2021-07-16 6.17 6.19 6.14 6.14 0.1M
2021-07-15 6.21 6.21 6.18 6.19 0.3M
2021-07-14 6.14 6.20 6.14 6.16 0.2M
2021-07-13 6.16 6.17 6.12 6.16 0.2M
2021-07-12 6.09 6.11 6.08 6.11 0.2M
2021-07-09 6.04 6.10 6.04 6.10 0.4M
2021-07-08 6.04 6.04 6.00 6.01 0.7M
2021-07-07 6.16 6.19 6.13 6.13 0.1M
2021-07-06 6.21 6.21 6.16 6.16 0.1M
2021-07-05 6.21 6.22 6.20 6.21 0.2M
2021-07-02 6.19 6.25 6.19 6.23 35.1M
2021-07-01 6.29 6.30 6.24 6.24 0.2M
2021-06-30 6.32 6.32 6.28 6.28 1.9M
2021-06-29 6.30 6.31 6.29 6.30 0.3M
2021-06-28 6.33 6.35 6.32 6.33 0.1M
2021-06-25 6.33 6.34 6.32 6.33 0.1M
2021-06-24 6.26 6.28 6.26 6.28 4.1M
2021-06-23 6.24 6.27 6.22 6.24 0.4M
2021-06-22 6.19 6.19 6.16 6.17 4.0M
2021-06-21 6.17 6.20 6.16 6.19 0.8M
2021-06-18 6.24 6.25 6.19 6.20 0.3M
2021-06-17 6.23 6.27 6.21 6.25 1.3M
2021-06-16 6.28 6.29 6.27 6.29 0.1M
2021-06-15 6.33 6.34 6.29 6.29 0.1M
2021-06-14 6.33 6.34 6.32 6.34 0.1M
2021-06-11 6.34 6.34 6.30 6.30 0.1M
2021-06-10 6.31 6.34 6.29 6.33 0.2M
2021-06-09 6.29 6.31 6.29 6.29 0.1M
2021-06-08 6.31 6.33 6.29 6.29 0.3M
2021-06-07 6.32 6.34 6.31 6.31 0.2M
2021-06-04 6.31 6.36 6.29 6.35 0.2M
2021-06-03 6.34 6.34 6.31 6.32 0.3M
2021-06-02 6.34 6.38 6.34 6.38 0.3M
2021-06-01 6.36 6.38 6.35 6.36 0.5M
2021-05-31 6.28 6.30 6.28 6.29 1.1M
2021-05-28 6.21 6.25 6.20 6.24 0.5M
2021-05-27 6.19 6.20 6.18 6.19 0.6M
2021-05-26 6.18 6.19 6.17 6.18 3.2M
2021-05-25 6.18 6.18 6.14 6.14 0.1M
2021-05-24 6.07 6.09 6.05 6.09 2.1M
2021-05-21 6.09 6.10 6.06 6.06 0.4M
2021-05-20 6.06 6.10 6.03 6.10 0.6M
2021-05-19 6.07 6.07 6.02 6.05 0.8M
2021-05-18 6.11 6.11 6.08 6.10 0.3M
2021-05-17 5.99 6.01 5.96 6.00 1.5M
2021-05-14 5.95 6.01 5.94 6.00 0.3M
2021-05-13 5.93 5.95 5.88 5.92 0.2M
2021-05-12 6.04 6.05 5.94 5.94 0.2M
2021-05-11 6.05 6.06 5.98 6.06 0.4M
2021-05-10 6.18 6.19 6.11 6.13 0.6M
2021-05-07 6.14 6.23 6.13 6.23 0.2M
2021-05-06 6.11 6.14 6.10 6.14 0.3M
2021-05-05 6.06 6.11 6.06 6.11 0.1M
2021-05-04 6.12 6.12 6.03 6.04 0.2M
2021-05-03 6.10 6.15 6.10 6.14 0.1M
2021-04-30 6.19 6.19 6.14 6.14 0.1M
2021-04-29 6.28 6.28 6.21 6.21 0.6M
2021-04-28 6.22 6.25 6.21 6.24 0.1M
2021-04-27 6.23 6.23 6.21 6.22 0.3M
2021-04-26 6.21 6.21 6.18 6.20 0.2M
2021-04-23 6.17 6.19 6.17 6.19 0.1M
2021-04-22 6.13 6.15 6.12 6.14 0.6M
2021-04-21 6.08 6.11 6.06 6.11 0.4M
2021-04-20 6.17 6.18 6.09 6.09 0.6M
2021-04-19 6.18 6.18 6.14 6.14 0.4M
2021-04-16 6.16 6.18 6.14 6.17 0.2M
2021-04-15 6.11 6.15 6.11 6.14 0.5M
2021-04-14 6.11 6.14 6.11 6.13 0.4M
2021-04-13 6.03 6.08 6.02 6.08 0.2M
2021-04-12 6.03 6.05 6.03 6.04 0.3M
2021-04-09 6.09 6.09 6.07 6.07 0.1M
2021-04-08 6.15 6.15 6.13 6.14 0.2M
2021-04-07 6.13 6.13 6.07 6.09 0.1M
2021-04-06 6.13 6.19 6.12 6.18 0.2M
2021-04-01 6.11 6.16 6.11 6.14 1.3M
2021-03-31 6.00 6.06 6.00 6.05 0.3M
2021-03-30 6.01 6.03 6.00 6.02 0.3M
2021-03-29 5.97 6.01 5.97 5.99 1.1M
2021-03-26 5.98 5.99 5.94 5.96 0.1M
2021-03-25 5.90 5.92 5.85 5.91 0.1M
2021-03-24 5.95 5.99 5.94 5.94 0.6M
2021-03-23 6.06 6.06 6.03 6.05 1.1M
2021-03-22 6.09 6.13 6.09 6.13 0.2M
2021-03-19 6.10 6.13 6.08 6.13 1.0M
2021-03-18 6.18 6.18 6.12 6.14 2.4M
2021-03-17 6.14 6.14 6.09 6.11 1.4M
2021-03-16 6.17 6.21 6.16 6.19 1.6M
2021-03-15 6.12 6.16 6.12 6.14 2.1M
2021-03-12 6.16 6.16 6.11 6.14 0.2M
2021-03-11 6.21 6.25 6.20 6.25 0.8M
2021-03-10 6.06 6.14 6.05 6.06 0.6M
2021-03-09 5.97 6.10 5.97 6.09 1.3M
2021-03-08 6.01 6.03 5.97 6.00 1.0M
2021-03-05 6.13 6.17 6.05 6.07 8.8M
2021-03-04 6.20 6.21 6.15 6.20 0.7M
2021-03-03 6.35 6.36 6.25 6.27 3.3M
2021-03-02 6.21 6.26 6.21 6.23 0.1M
2021-03-01 6.24 6.31 6.22 6.30 0.4M
2021-02-26 6.13 6.18 6.09 6.15 0.6M
2021-02-25 6.41 6.41 6.33 6.33 0.1M
2021-02-24 6.32 6.36 6.27 6.33 4.0M
2021-02-23 6.41 6.41 6.26 6.36 0.5M
2021-02-22 6.41 6.42 6.39 6.41 4.2M
2021-02-19 6.54 6.60 6.53 6.60 1.1M
2021-02-18 6.54 6.56 6.47 6.49 1.8M
2021-02-17 6.65 6.66 6.58 6.59 0.5M
2021-02-16 6.66 6.68 6.62 6.63 0.5M
2021-02-15 6.65 6.68 6.65 6.67 5.4M
2021-02-12 6.58 6.61 6.56 6.61 0.6M
2021-02-11 6.57 6.62 6.57 6.62 5.5M
2021-02-10 6.55 6.57 6.49 6.53 3.4M
2021-02-09 6.44 6.49 6.43 6.48 0.1M
2021-02-08 6.41 6.45 6.39 6.43 0.6M
2021-02-05 6.37 6.42 6.37 6.41 0.2M
2021-02-04 6.35 6.37 6.33 6.34 4.6M
2021-02-03 6.40 6.40 6.37 6.37 1.8M
2021-02-02 6.34 6.36 6.32 6.34 2.8M
2021-02-01 6.21 6.23 6.20 6.22 1.0M
2021-01-29 6.10 6.13 6.08 6.11 0.8M
2021-01-28 6.13 6.22 6.09 6.22 2.6M
2021-01-27 6.30 6.30 6.19 6.24 0.6M
2021-01-26 6.32 6.38 6.32 6.35 0.4M
2021-01-25 6.47 6.47 6.35 6.39 1.0M
2021-01-22 6.36 6.37 6.31 6.35 0.5M
2021-01-21 6.46 6.46 6.41 6.42 1.9M
2021-01-20 6.41 6.43 6.39 6.39 2.0M
2021-01-19 6.33 6.35 6.30 6.30 1.9M
2021-01-18 6.22 6.24 6.20 6.24 2.7M
2021-01-15 6.26 6.26 6.18 6.22 0.3M
2021-01-14 6.26 6.32 6.26 6.32 2.2M
2021-01-13 6.24 6.24 6.20 6.21 0.3M
2021-01-12 6.20 6.22 6.18 6.22 2.1M
2021-01-11 6.18 6.19 6.15 6.17 0.6M
2021-01-08 6.15 6.21 6.14 6.21 0.5M
2021-01-07 6.06 6.06 6.02 6.05 0.5M
2021-01-06 6.05 6.05 6.01 6.05 1.3M
2021-01-05 6.00 6.03 5.97 6.03 0.3M
2021-01-04 6.00 6.03 5.95 5.96 1.1M