Amundi PEA MSCI Emer Markets ESG Leaders UCITS ETF (PAEEM)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 21.801 | -0.18 | -0.81 | 21.935 | 21.978 | 21.801 | 11398 |
| 1721320200 | 21.978 | -0.12 | -0.52 | 22.17 | 22.23 | 21.978 | 16776 |
| 1721233800 | 22.093 | -0.31 | -1.37 | 22.327 | 22.388 | 22.08 | 7210 |
| 1721147400 | 22.4 | 0.02 | 0.09 | 22.37 | 22.4 | 22.265 | 6540 |
| 1721061000 | 22.38 | -0.24 | -1.05 | 22.503 | 22.58 | 22.341 | 7379 |
| 1720801800 | 22.617 | 0.01 | 0.06 | 22.611 | 22.698 | 22.59 | 10052 |
| 1720715400 | 22.604 | 0.26 | 1.17 | 22.53 | 22.653 | 22.436 | 7488 |
| 1720629000 | 22.343 | 0.1 | 0.45 | 22.3 | 22.399 | 22.255 | 9318 |
| 1720542600 | 22.243 | 0.04 | 0.19 | 22.248 | 22.3 | 22.2 | 11528 |
| 1720456200 | 22.2 | 0.02 | 0.07 | 22.216 | 22.293 | 22.15 | 8498 |
| 1720197000 | 22.184 | -0.09 | -0.40 | 22.344 | 22.366 | 22.082 | 15540 |
| 1720110600 | 22.274 | 0.03 | 0.13 | 22.261 | 22.374 | 22.221 | 7342 |
| 1720024200 | 22.245 | 0.26 | 1.17 | 22.097 | 22.25 | 22 | 5782 |
| 1719937800 | 21.987 | -0.06 | -0.25 | 21.959 | 22.074 | 21.92 | 7829 |
| 1719851400 | 22.042 | -0.01 | -0.05 | 22.038 | 22.122 | 21.98 | 22658 |
| 1719592200 | 22.053 | 0.08 | 0.35 | 22.106 | 22.24 | 22.015 | 15936 |
| 1719505800 | 21.977 | -0.04 | -0.19 | 22.027 | 22.134 | 21.95 | 6792 |
| 1719419400 | 22.018 | 0.01 | 0.04 | 22.2 | 22.2 | 22.012 | 10438 |
| 1719333000 | 22.009 | -0.24 | -1.08 | 22.055 | 22.165 | 22.007 | 7442 |
| 1719246600 | 22.25 | 0.1 | 0.45 | 22.103 | 22.263 | 22.033 | 18040 |
| 1718987400 | 22.15 | 0 | 0.00 | 22.221 | 22.293 | 22.134 | 9250 |
| 1718901000 | 22.149 | -0.12 | -0.52 | 22.318 | 22.371 | 22.149 | 13385 |
| 1718814600 | 22.265 | 0.18 | 0.81 | 22.278 | 22.439 | 22.169 | 7575 |
| 1718728200 | 22.086 | 0.24 | 1.08 | 21.882 | 22.1 | 21.876 | 8000 |
| 1718641800 | 21.85 | 0.04 | 0.16 | 21.888 | 21.985 | 21.815 | 14177 |
| 1718382600 | 21.815 | 0.11 | 0.53 | 21.918 | 21.92 | 21.726 | 13245 |
| 1718296200 | 21.701 | -0.08 | -0.36 | 21.772 | 21.78 | 21.696 | 7308 |
| 1718209800 | 21.779 | 0.03 | 0.15 | 21.794 | 21.831 | 21.656 | 5860 |
| 1718123400 | 21.746 | -0.06 | -0.29 | 21.8 | 21.81 | 21.621 | 4711 |
| 1718037000 | 21.809 | 0.08 | 0.38 | 21.763 | 21.902 | 21.74 | 13204 |
| 1717777800 | 21.727 | 0.05 | 0.24 | 21.723 | 21.791 | 21.6 | 5805 |
| 1717691400 | 21.676 | 0.02 | 0.11 | 21.686 | 21.758 | 21.6 | 7382 |
| 1717605000 | 21.652 | 0.41 | 1.93 | 21.54 | 21.652 | 21.407 | 10282 |
| 1717518600 | 21.241 | -0.23 | -1.09 | 21.95 | 21.95 | 21.241 | 15728 |
| 1717432200 | 21.475 | 0.21 | 1.00 | 21.692 | 21.789 | 21.475 | 16872 |
| 1717173000 | 21.263 | -0.46 | -2.10 | 21.495 | 21.527 | 21.263 | 18218 |
| 1717086600 | 21.72 | -0.17 | -0.76 | 21.626 | 21.72 | 21.501 | 14141 |
| 1717000200 | 21.886 | -0.11 | -0.52 | 21.871 | 21.9 | 21.72 | 8617 |
| 1716913800 | 22 | -0.15 | -0.67 | 22.149 | 22.15 | 22 | 11081 |
| 1716827400 | 22.148 | 0.12 | 0.54 | 22.204 | 22.273 | 22.092 | 14594 |
| 1716568200 | 22.029 | -0.14 | -0.63 | 22.167 | 22.167 | 22.02 | 18321 |
| 1716481800 | 22.169 | -0.29 | -1.30 | 22.368 | 22.395 | 22.14 | 22469 |
| 1716395400 | 22.46 | -0.05 | -0.22 | 22.452 | 22.488 | 22.344 | 18702 |
| 1716309000 | 22.51 | -0.1 | -0.46 | 22.5 | 22.519 | 22.341 | 10199 |
| 1716222600 | 22.614 | -0.1 | -0.46 | 22.672 | 22.695 | 22.553 | 8065 |
| 1715963400 | 22.718 | 0.22 | 0.97 | 22.6 | 22.764 | 22.531 | 5172 |
| 1715877000 | 22.5 | 0.04 | 0.16 | 22.47 | 22.6 | 22.372 | 12264 |
| 1715790600 | 22.465 | 0.18 | 0.83 | 22.332 | 22.465 | 22.222 | 10380 |
| 1715704200 | 22.28 | -0.02 | -0.09 | 22.3 | 22.36 | 22.201 | 8587 |
| 1715617800 | 22.3 | 0.14 | 0.65 | 22.248 | 22.3 | 22.2 | 9051 |
| 1715358600 | 22.157 | 0.14 | 0.65 | 22.078 | 22.199 | 22.02 | 10457 |
| 1715272200 | 22.013 | 0.11 | 0.52 | 21.926 | 22.066 | 21.926 | 3952 |
| 1715185800 | 21.9 | -0.07 | -0.31 | 21.958 | 21.958 | 21.8 | 3647 |
| 1715099400 | 21.967 | 0.01 | 0.03 | 21.994 | 21.994 | 21.818 | 11092 |
| 1715013000 | 21.96 | -0.01 | -0.05 | 22.08 | 22.191 | 21.96 | 25033 |
| 1714753800 | 21.97 | 0.26 | 1.19 | 21.938 | 21.999 | 21.8 | 14273 |
| 1714667400 | 21.711 | 0.17 | 0.77 | 21.7 | 21.79 | 21.548 | 12825 |
| 1714494600 | 21.545 | -0.01 | -0.02 | 21.56 | 21.6 | 21.431 | 6285 |
| 1714408200 | 21.55 | 0.09 | 0.42 | 21.572 | 21.595 | 21.498 | 8183 |
| 1714149000 | 21.46 | 0.51 | 2.42 | 21.243 | 21.46 | 21.055 | 82489 |
| 1714062600 | 20.952 | -0.22 | -1.03 | 21.123 | 21.123 | 20.918 | 9041 |
| 1713976200 | 21.17 | 0.17 | 0.81 | 21.175 | 21.229 | 21.05 | 6820 |
| 1713889800 | 21 | 0.17 | 0.82 | 21.038 | 21.049 | 20.917 | 8871 |
| 1713803400 | 20.829 | 0.23 | 1.10 | 20.82 | 20.901 | 20.752 | 12510 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
