Yahoo

Mail

Singapore markets close in 3 hours 57 minutes

Straits Times Index
3,337.86
+5.06(+0.15%)
Nikkei
39,588.24
+5.16(+0.01%)
Hang Seng
17,718.61
+2.11(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
63,233.70
+2,545.91(+4.20%)
CMC Crypto 200
1,311.28
+27.45(+2.14%)

Amundi MSCI Emerging Markets III UCITS ETF EUR Acc (LEM.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

12.45

+0.08

(+0.61%)

At close: 05:35PM CEST

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	12.47	12.49	12.44	12.45	12.45	14,127
27 Jun 2024	12.40	12.42	12.37	12.37	12.37	8,678
26 Jun 2024	12.47	12.47	12.38	12.39	12.39	12,865
25 Jun 2024	12.39	12.42	12.36	12.36	12.36	112,939
24 Jun 2024	12.39	12.47	12.39	12.46	12.46	13,570
21 Jun 2024	12.49	12.49	12.45	12.45	12.45	40,046
20 Jun 2024	12.57	12.58	12.48	12.49	12.49	26,000
19 Jun 2024	12.54	12.57	12.52	12.53	12.53	65,216
18 Jun 2024	12.36	12.45	12.36	12.45	12.45	10,687
17 Jun 2024	12.35	12.35	12.31	12.31	12.31	41,152
14 Jun 2024	12.32	12.35	12.28	12.30	12.30	220,788
13 Jun 2024	12.21	12.25	12.20	12.22	12.22	14,829
12 Jun 2024	12.21	12.22	12.18	12.21	12.21	21,142
11 Jun 2024	12.17	12.19	12.13	12.13	12.13	31,101
10 Jun 2024	12.14	12.21	12.14	12.21	12.21	35,897
07 Jun 2024	12.12	12.14	12.09	12.12	12.12	10,444
06 Jun 2024	12.07	12.13	12.07	12.13	12.13	25,348
05 Jun 2024	11.95	12.05	11.92	12.05	12.05	10,918
04 Jun 2024	11.82	11.88	11.79	11.82	11.82	18,892
03 Jun 2024	12.09	12.14	12.00	12.00	12.00	13,804
31 May 2024	11.93	11.93	11.85	11.85	11.85	33,685
30 May 2024	12.02	12.07	12.01	12.07	12.07	11,687
29 May 2024	12.16	12.17	12.09	12.11	12.11	24,933
28 May 2024	12.31	12.31	12.25	12.26	12.26	35,054
27 May 2024	12.31	12.35	12.31	12.35	12.35	164,943
24 May 2024	12.24	12.30	12.24	12.28	12.28	65,687
23 May 2024	12.38	12.40	12.32	12.34	12.34	37,049
22 May 2024	12.36	12.41	12.36	12.37	12.37	67,535
21 May 2024	12.34	12.39	12.33	12.36	12.36	57,866
20 May 2024	12.44	12.45	12.40	12.43	12.43	28,776
17 May 2024	12.38	12.48	12.38	12.48	12.48	168,649
16 May 2024	12.33	12.40	12.32	12.39	12.39	6,443
15 May 2024	12.28	12.35	12.28	12.35	12.35	11,881
14 May 2024	12.26	12.28	12.24	12.27	12.27	10,983
13 May 2024	12.21	12.26	12.20	12.25	12.25	53,432
10 May 2024	12.19	12.24	12.18	12.18	12.18	14,475
09 May 2024	12.15	12.15	12.10	12.13	12.13	7,988
08 May 2024	12.14	12.15	12.07	12.13	12.13	16,549
07 May 2024	12.14	12.16	12.11	12.14	12.14	16,403
06 May 2024	12.20	12.21	12.17	12.19	12.19	11,548
03 May 2024	12.12	12.18	12.08	12.14	12.14	99,988
02 May 2024	12.00	12.09	12.00	12.08	12.08	53,272
30 Apr 2024	11.98	12.00	11.91	11.92	11.92	9,241
29 Apr 2024	11.95	11.98	11.95	11.97	11.97	10,028
26 Apr 2024	11.85	11.90	11.81	11.89	11.89	22,414
25 Apr 2024	11.72	11.74	11.65	11.70	11.70	32,355
24 Apr 2024	11.83	11.83	11.73	11.73	11.73	36,081
23 Apr 2024	11.69	11.69	11.64	11.68	11.68	28,887
22 Apr 2024	11.59	11.60	11.59	11.59	11.59	106,957
19 Apr 2024	11.46	11.52	11.45	11.52	11.52	17,121
18 Apr 2024	11.67	11.68	11.57	11.61	11.61	78,575
17 Apr 2024	11.59	11.60	11.52	11.52	11.52	44,921
16 Apr 2024	11.60	11.61	11.52	11.56	11.56	56,227
15 Apr 2024	11.84	11.84	11.77	11.78	11.78	133,986
12 Apr 2024	11.94	11.94	11.79	11.82	11.82	6,227
11 Apr 2024	11.96	11.97	11.90	11.91	11.91	58,340
10 Apr 2024	11.95	11.97	11.84	11.84	11.84	16,966
09 Apr 2024	11.87	11.87	11.86	11.87	11.87	5,411
08 Apr 2024	11.76	11.84	11.76	11.84	11.84	11,676
05 Apr 2024	11.72	11.77	11.72	11.75	11.75	18,331
04 Apr 2024	11.79	11.86	11.79	11.86	11.86	35,936
03 Apr 2024	11.80	11.80	11.76	11.78	11.78	9,380
02 Apr 2024	11.89	11.98	11.85	11.85	11.85	16,973
28 Mar 2024	11.75	11.78	11.73	11.75	11.75	59,746
27 Mar 2024	11.66	11.67	11.65	11.65	11.65	25,372
26 Mar 2024	11.70	11.70	11.66	11.68	11.68	5,776
25 Mar 2024	11.68	11.69	11.65	11.65	11.65	17,467
22 Mar 2024	11.69	11.70	11.68	11.69	11.69	36,067
21 Mar 2024	11.74	11.75	11.71	11.73	11.73	50,398
20 Mar 2024	11.55	11.62	11.55	11.59	11.59	12,309
19 Mar 2024	11.57	11.57	11.51	11.55	11.55	16,021
18 Mar 2024	11.64	11.64	11.60	11.61	11.61	22,223
15 Mar 2024	11.57	11.62	11.57	11.57	11.57	16,842
14 Mar 2024	11.66	11.69	11.65	11.66	11.66	25,473
13 Mar 2024	11.66	11.67	11.63	11.64	11.64	21,714
12 Mar 2024	11.69	11.72	11.67	11.70	11.70	23,329
11 Mar 2024	11.57	11.60	11.56	11.59	11.59	16,065
08 Mar 2024	11.60	11.61	11.55	11.55	11.55	7,175
07 Mar 2024	11.51	11.57	11.49	11.54	11.54	8,933
06 Mar 2024	11.47	11.57	11.47	11.54	11.54	10,026
05 Mar 2024	11.46	11.46	11.40	11.41	11.41	28,121
04 Mar 2024	11.55	11.58	11.50	11.51	11.51	53,316
01 Mar 2024	11.48	11.56	11.46	11.55	11.55	59,867
29 Feb 2024	11.44	11.45	11.38	11.40	11.40	54,382
28 Feb 2024	11.47	11.47	11.37	11.37	11.37	9,355
27 Feb 2024	11.50	11.55	11.50	11.53	11.53	7,053
26 Feb 2024	11.51	11.53	11.48	11.49	11.49	8,407
23 Feb 2024	11.58	11.58	11.55	11.56	11.56	14,938
22 Feb 2024	11.55	11.58	11.54	11.56	11.56	53,849
21 Feb 2024	11.50	11.51	11.46	11.46	11.46	12,730
20 Feb 2024	11.48	11.48	11.44	11.44	11.44	39,630
19 Feb 2024	11.45	11.48	11.45	11.48	11.48	3,161
16 Feb 2024	11.49	11.52	11.48	11.50	11.50	21,427
15 Feb 2024	11.41	11.44	11.40	11.40	11.40	46,130
14 Feb 2024	11.33	11.42	11.33	11.41	11.41	9,639
13 Feb 2024	11.44	11.45	11.28	11.28	11.28	22,454
12 Feb 2024	11.29	11.49	11.29	11.47	11.47	9,048
09 Feb 2024	11.30	11.32	11.26	11.28	11.28	10,029
08 Feb 2024	11.32	11.33	11.30	11.30	11.30	19,609
07 Feb 2024	11.33	11.36	11.33	11.33	11.33	83,428
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,337.86+5.06(+0.15%)

Nikkei39,588.24+5.16(+0.01%)

Hang Seng17,718.61+2.11(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD63,233.70+2,545.91(+4.20%)

CMC Crypto 2001,311.28+27.45(+2.14%)

Amundi MSCI Emerging Markets III UCITS ETF EUR Acc (LEM.PA)

Straits Times Index
3,337.86
+5.06(+0.15%)

Nikkei
39,588.24
+5.16(+0.01%)

Hang Seng
17,718.61
+2.11(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
63,233.70
+2,545.91(+4.20%)

CMC Crypto 200
1,311.28
+27.45(+2.14%)