Amundi PEA MSCI Emerg EMEA ESG Transition UCITS ETF

PLEM
🏛️ france →
19.49
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
2025-09-26 19.36 19.49 19.30 19.49 0.0M
2025-09-25 19.55 19.65 19.21 19.40 0.0M
2025-09-24 19.57 19.68 19.41 19.65 0.0M
2025-09-23 19.24 19.60 19.21 19.54 0.0M
2025-09-22 19.27 19.31 19.17 19.20 0.0M
2025-09-19 19.15 19.22 19.08 19.22 0.0M
2025-09-18 18.92 19.14 18.90 19.13 0.0M
2025-09-17 18.87 18.93 18.79 18.88 0.0M
2025-09-16 18.99 19.00 18.85 18.93 0.0M
2025-09-15 18.94 19.07 18.84 19.07 0.0M
2025-09-12 18.92 19.09 18.86 18.93 0.0M
2025-09-11 18.74 18.95 18.70 18.95 0.0M
2025-09-10 18.70 18.74 18.66 18.66 0.0M
2025-09-09 18.67 18.70 18.62 18.66 0.0M
2025-09-08 18.71 18.73 18.58 18.59 0.0M
2025-09-05 18.68 18.76 18.58 18.71 0.0M
2025-09-04 18.58 18.71 18.56 18.71 0.0M
2025-09-03 18.67 18.72 18.61 18.72 0.0M
2025-09-02 18.69 18.71 18.54 18.58 0.0M
2025-09-01 18.74 18.76 18.66 18.74 0.0M
2025-08-29 18.81 19.15 18.66 18.76 0.0M
2025-08-28 19.05 19.05 18.80 18.90 0.0M
2025-08-27 19.15 19.15 18.97 18.98 0.0M
2025-08-26 19.18 19.18 19.06 19.15 0.0M
2025-08-25 19.10 19.29 19.07 19.21 0.0M
2025-08-22 19.24 19.37 19.09 19.09 0.0M
2025-08-21 19.11 19.22 19.05 19.20 0.0M
2025-08-20 19.06 19.14 19.01 19.10 0.0M
2025-08-19 19.10 19.15 19.04 19.08 0.0M
2025-08-18 19.11 19.14 19.03 19.05 0.0M
2025-08-15 19.25 19.25 19.04 19.07 0.0M
2025-08-14 19.18 19.25 19.10 19.13 0.0M
2025-08-13 19.22 19.22 19.14 19.19 0.0M
2025-08-12 19.19 19.20 19.11 19.20 0.0M
2025-08-11 19.18 19.23 19.07 19.23 0.0M
2025-08-08 19.14 19.15 19.06 19.13 0.0M
2025-08-07 18.97 19.15 18.94 19.01 0.0M
2025-08-06 19.02 19.05 18.90 18.98 0.0M
2025-08-05 18.86 18.95 18.81 18.95 0.0M
2025-08-04 18.65 18.83 18.59 18.74 0.0M
2025-08-01 18.81 18.81 18.49 18.60 0.0M
2025-07-31 18.95 18.98 18.90 18.96 0.0M
2025-07-30 18.77 18.96 18.76 18.95 0.0M
2025-07-29 18.74 18.84 18.68 18.84 0.0M
2025-07-28 18.66 18.67 18.55 18.55 0.0M
2025-07-25 18.56 18.70 18.49 18.53 0.0M
2025-07-24 18.68 18.68 18.56 18.63 0.0M
2025-07-23 18.58 18.69 18.54 18.57 0.0M
2025-07-22 18.62 18.62 18.48 18.52 0.0M
2025-07-21 18.64 18.65 18.52 18.52 0.0M
2025-07-18 18.58 18.69 18.58 18.62 0.0M
2025-07-17 18.40 18.54 18.38 18.53 0.0M
2025-07-16 18.23 18.37 18.22 18.29 0.0M
2025-07-15 18.30 18.34 18.26 18.28 0.0M
2025-07-14 18.23 18.25 18.20 18.20 0.0M
2025-07-11 18.30 18.30 18.17 18.20 0.0M
2025-07-10 18.30 18.33 18.28 18.28 0.0M
2025-07-09 18.21 18.30 18.20 18.30 0.0M
2025-07-08 18.22 18.30 18.20 18.20 0.0M
2025-07-07 18.21 18.21 18.14 18.16 0.0M
2025-07-04 18.23 18.23 18.13 18.18 0.0M
2025-07-03 17.99 18.35 17.99 18.35 0.0M
2025-07-02 18.02 18.02 17.95 18.00 0.0M
2025-07-01 18.01 18.04 17.92 17.92 0.0M
2025-06-30 17.97 18.03 17.94 18.03 0.0M
2025-06-27 17.86 17.86 17.75 17.82 0.0M
2025-06-26 17.83 17.96 17.79 17.84 0.0M
2025-06-25 17.93 17.93 17.76 17.78 0.0M
2025-06-24 17.78 17.94 17.76 17.94 0.0M
2025-06-23 17.32 17.63 17.32 17.46 0.0M
2025-06-20 17.46 17.56 17.38 17.56 0.0M
2025-06-19 17.29 17.55 17.28 17.55 0.0M
2025-06-18 17.44 17.45 17.29 17.29 0.0M
2025-06-17 17.60 17.65 17.46 17.49 0.0M
2025-06-16 17.69 17.92 17.69 17.92 0.0M
2025-06-13 17.64 17.95 17.47 17.69 0.0M
2025-06-12 18.09 18.34 17.74 18.02 0.0M
2025-06-11 18.30 18.34 18.09 18.25 0.0M
2025-06-10 18.22 18.30 18.14 18.30 0.0M
2025-06-09 18.26 18.26 18.12 18.18 0.0M
2025-06-06 18.15 18.20 18.05 18.12 0.0M
2025-06-05 18.19 18.29 18.08 18.29 0.0M
2025-06-04 18.09 18.21 18.03 18.17 0.0M
2025-06-03 17.96 18.08 17.89 18.00 0.0M
2025-06-02 17.85 18.50 17.60 18.08 0.0M
2025-05-30 18.14 18.35 17.93 18.01 0.0M
2025-05-29 18.23 18.33 18.18 18.17 0.0M
2025-05-28 18.09 18.26 18.09 18.17 0.0M
2025-05-27 18.03 18.14 17.93 18.14 0.0M
2025-05-26 17.93 18.14 17.90 18.14 0.0M
2025-05-23 18.10 18.10 17.82 17.94 0.0M
2025-05-22 18.01 18.07 17.92 18.04 0.0M
2025-05-21 18.08 18.20 18.01 18.20 0.0M
2025-05-20 18.09 18.31 18.01 18.31 0.0M
2025-05-19 18.12 18.28 17.94 18.28 0.0M
2025-05-16 18.21 18.37 18.16 18.37 0.0M
2025-05-15 18.04 18.33 17.95 18.31 0.0M
2025-05-14 18.11 18.37 18.00 18.06 0.0M
2025-05-13 18.19 18.19 17.99 18.04 0.0M
2025-05-12 18.25 18.34 18.07 18.24 0.0M
2025-05-09 17.68 17.99 17.68 17.80 0.0M
2025-05-08 17.78 17.78 17.63 17.74 0.0M
2025-05-07 17.61 18.00 17.54 17.64 0.0M
2025-05-06 17.68 17.74 17.55 17.74 0.0M
2025-05-05 18.14 18.45 17.58 17.66 0.0M
2025-05-02 17.79 17.80 17.65 17.76 0.0M
2025-04-30 17.53 18.15 17.39 17.60 0.0M
2025-04-29 17.42 17.54 17.38 17.43 0.0M
2025-04-28 17.36 17.50 17.36 17.44 0.0M
2025-04-25 17.45 17.45 17.29 17.39 0.0M
2025-04-24 17.14 17.43 17.14 17.43 0.0M
2025-04-23 17.07 17.18 17.02 17.10 0.0M
2025-04-22 16.79 17.01 16.71 17.01 0.0M
2025-04-17 16.81 16.96 16.75 16.96 0.0M
2025-04-16 16.75 16.89 16.69 16.87 0.0M
2025-04-15 17.50 18.40 16.81 17.00 0.0M
2025-04-14 16.46 16.77 16.44 16.70 0.0M
2025-04-11 16.34 16.92 16.06 16.28 0.0M
2025-04-10 16.87 16.92 16.23 16.30 0.0M
2025-04-09 16.12 16.25 15.80 16.07 0.0M
2025-04-08 16.44 16.57 16.08 16.41 0.0M
2025-04-07 15.04 16.42 15.04 15.92 0.1M
2025-04-04 16.79 17.00 15.90 17.00 0.0M
2025-04-03 17.39 17.42 15.90 17.05 0.0M
2025-04-02 18.11 18.11 17.86 17.90 0.0M
2025-04-01 18.09 18.32 18.03 18.32 0.0M
2025-03-31 18.40 18.40 17.87 18.11 0.0M
2025-03-28 18.20 18.32 18.00 18.00 0.0M
2025-03-27 18.34 18.40 18.21 18.40 0.0M
2025-03-26 18.37 18.40 18.22 18.40 0.0M
2025-03-25 18.16 18.30 18.11 18.23 0.0M
2025-03-24 18.10 18.29 18.01 18.29 0.0M
2025-03-21 17.97 17.97 17.90 17.96 0.0M
2025-03-20 18.14 18.15 18.01 18.02 0.0M
2025-03-19 18.08 18.28 17.98 18.28 0.0M
2025-03-18 18.20 18.34 18.10 18.30 0.0M
2025-03-17 18.16 18.34 18.10 18.34 0.0M
2025-03-14 17.86 18.12 17.86 18.07 0.0M
2025-03-13 17.75 17.85 17.68 17.68 0.0M
2025-03-12 17.68 17.80 17.60 17.80 0.0M
2025-03-11 17.67 17.76 17.58 17.61 0.0M
2025-03-10 18.00 18.00 17.73 17.80 0.0M
2025-03-07 17.95 18.04 17.81 18.04 0.0M
2025-03-06 18.02 18.17 17.92 18.17 0.0M
2025-03-05 18.09 18.11 17.90 18.08 0.0M
2025-03-04 18.27 18.28 18.02 18.19 0.0M
2025-03-03 18.41 18.50 18.30 18.47 0.0M
2025-02-28 18.27 18.44 18.26 18.40 0.0M
2025-02-27 18.51 18.57 18.39 18.57 0.0M
2025-02-26 18.50 18.69 18.48 18.69 0.0M
2025-02-25 18.45 18.55 18.37 18.54 0.0M
2025-02-24 18.67 18.67 18.48 18.67 0.0M
2025-02-21 18.68 18.80 18.66 18.80 0.0M
2025-02-20 18.69 18.75 18.63 18.65 0.0M
2025-02-19 18.85 18.87 18.59 18.63 0.1M
2025-02-18 18.53 18.78 18.52 18.78 0.0M
2025-02-17 18.54 18.55 18.46 18.52 0.0M
2025-02-14 18.66 18.78 18.50 18.50 0.0M
2025-02-13 18.65 18.72 18.59 18.59 0.0M
2025-02-12 18.72 18.78 18.61 18.78 0.0M
2025-02-11 18.65 18.73 18.64 18.71 0.0M
2025-02-10 18.59 18.74 18.55 18.72 0.0M
2025-02-07 18.46 18.55 18.43 18.50 0.0M
2025-02-06 18.23 18.48 18.18 18.29 0.0M
2025-02-05 18.19 18.38 18.13 18.38 0.0M
2025-02-04 18.18 18.30 18.10 18.29 0.0M
2025-02-03 18.11 18.35 18.06 18.35 0.0M
2025-01-31 18.40 18.40 18.21 18.34 0.0M
2025-01-30 18.10 18.39 18.10 18.39 0.0M
2025-01-29 18.08 18.18 17.91 18.18 0.0M
2025-01-28 17.79 18.01 17.78 17.80 0.0M
2025-01-27 17.81 17.95 17.74 17.75 0.0M
2025-01-24 18.00 18.11 17.92 18.11 0.0M
2025-01-23 17.97 17.98 17.91 17.92 0.0M
2025-01-22 18.05 18.12 17.93 18.10 0.0M
2025-01-21 18.00 18.09 17.99 18.02 0.0M
2025-01-20 18.00 18.10 17.88 18.10 0.0M
2025-01-17 17.85 17.97 17.80 17.86 0.0M
2025-01-16 17.88 17.88 17.59 17.59 0.0M
2025-01-15 17.68 17.87 17.66 17.86 0.0M
2025-01-14 17.69 17.74 17.55 17.59 0.0M
2025-01-13 17.68 17.78 17.60 17.78 0.0M
2025-01-10 17.80 17.90 17.69 17.84 0.0M
2025-01-09 17.78 17.90 17.74 17.90 0.0M
2025-01-08 17.74 17.79 17.69 17.77 0.0M
2025-01-07 17.78 17.90 17.53 17.53 0.0M
2025-01-06 17.87 17.90 17.80 17.90 0.0M
2025-01-03 17.82 17.87 17.79 17.87 0.0M
2025-01-02 17.78 17.86 17.66 17.67 0.0M