Amundi Msci Em (AUEG)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 440.9 | 0.6 | 0.14 | 439.9 | 440.95 | 438.25 | 18099 |
| 1742491800 | 440.3 | -4.08 | -0.92 | 443.35 | 443.45 | 440.05 | 4722 |
| 1742405400 | 444.375 | 0.5 | 0.11 | 443.9 | 444.375 | 443.9 | 1264 |
| 1742319000 | 443.875 | -0.23 | -0.05 | 444.45 | 445.55 | 443.875 | 79003 |
| 1742232600 | 444.1 | 5.25 | 1.20 | 439.3 | 444.45 | 438.9 | 19918 |
| 1741973400 | 438.85 | 7.6 | 1.76 | 435.2 | 439.7 | 435.2 | 23786 |
| 1741887000 | 431.25 | -0.75 | -0.17 | 430.05 | 431.65 | 429.4 | 6424 |
| 1741800600 | 432 | 2.13 | 0.49 | 432.25 | 433.15 | 431.4 | 16637 |
| 1741714200 | 429.875 | -1.15 | -0.27 | 433.2 | 433.2 | 428.85 | 7097 |
| 1741627800 | 431.025 | -5.45 | -1.25 | 432.75 | 432.75 | 431.025 | 5585 |
| 1741368600 | 436.475 | -3.93 | -0.89 | 439.65 | 439.65 | 436.475 | 27214 |
| 1741282200 | 440.4 | 3.8 | 0.87 | 439.7 | 440.4 | 439.7 | 4271 |
| 1741195800 | 436.6 | 7.65 | 1.78 | 436.6 | 436.95 | 436.6 | 935 |
| 1741109400 | 428.95 | -6.55 | -1.50 | 432.9 | 433.05 | 428.95 | 12269 |
| 1741023000 | 435.5 | -1 | -0.23 | 437.7 | 437.75 | 434.95 | 10085 |
| 1740763800 | 436.5 | -10 | -2.24 | 436.3 | 436.9 | 433.95 | 50610 |
| 1740677400 | 446.5 | -4.98 | -1.10 | 447.25 | 448.6 | 446.35 | 26962 |
| 1740591000 | 451.475 | 6.23 | 1.40 | 451.8 | 453.25 | 451.35 | 9810 |
| 1740504600 | 445.25 | -2.38 | -0.53 | 446.75 | 446.85 | 445.25 | 14715 |
| 1740418200 | 447.625 | -8.8 | -1.93 | 452.65 | 452.9 | 447.3 | 44108 |
| 1740159000 | 456.425 | 2.4 | 0.53 | 456.8 | 457.6 | 456.425 | 6112 |
| 1740072600 | 454.025 | 0.9 | 0.20 | 451.1 | 456 | 451.1 | 4206 |
| 1739986200 | 453.125 | 0.25 | 0.06 | 454 | 454.45 | 453.125 | 36690 |
| 1739899800 | 452.875 | 2.05 | 0.45 | 452.55 | 453.4 | 452.55 | 499617 |
| 1739813400 | 450.825 | 3.57 | 0.80 | 449.65 | 450.825 | 449.65 | 2069 |
| 1739554200 | 447.25 | 0.38 | 0.08 | 448.75 | 448.75 | 447.25 | 280 |
| 1739467800 | 446.875 | -1.23 | -0.27 | 445.8 | 446.875 | 445.15 | 3530 |
| 1739381400 | 448.1 | 0.28 | 0.06 | 447.9 | 448.1 | 446 | 15717 |
| 1739295000 | 447.825 | -1.48 | -0.33 | 447.5 | 447.825 | 445.15 | 1138 |
| 1739208600 | 449.3 | 4.63 | 1.04 | 446.6 | 449.45 | 446.6 | 12643 |
| 1738949400 | 444.675 | 1.5 | 0.34 | 445.05 | 447.05 | 444.65 | 27097 |
| 1738863000 | 443.175 | 3.75 | 0.85 | 441.2 | 443.95 | 441.2 | 5499 |
| 1738776600 | 439.425 | -3.55 | -0.80 | 439.3 | 439.5 | 437.35 | 3290 |
| 1738690200 | 442.975 | 5.1 | 1.16 | 440.35 | 442.975 | 440.35 | 3284 |
| 1738603800 | 437.875 | -5.55 | -1.25 | 435.55 | 437.875 | 434.15 | 18118 |
| 1738344600 | 443.425 | 1.28 | 0.29 | 444.95 | 444.95 | 443.15 | 31524 |
| 1738258200 | 442.15 | 4.3 | 0.98 | 437.7 | 442.15 | 437.05 | 144292 |
| 1738171800 | 437.85 | 6.5 | 1.51 | 437.55 | 439.65 | 437.5 | 102467 |
| 1738085400 | 431.35 | 1 | 0.23 | 431.55 | 433.1 | 431.1 | 114857 |
| 1737999000 | 430.35 | -8.88 | -2.02 | 430.55 | 431.6 | 427.55 | 126006 |
| 1737739800 | 439.225 | -1 | -0.23 | 441.2 | 441.45 | 438.6 | 4860 |
| 1737653400 | 440.225 | -0.48 | -0.11 | 440.3 | 440.7 | 439.3 | 8261 |
| 1737567000 | 440.7 | 0.63 | 0.14 | 439 | 440.7 | 439 | 71718 |
| 1737480600 | 440.075 | -3.35 | -0.76 | 441.65 | 442.2 | 439.3 | 7178 |
| 1737394200 | 443.425 | 1.35 | 0.31 | 442.6 | 444.3 | 441.1 | 8715 |
| 1737135000 | 442.075 | 4.85 | 1.11 | 439 | 442.075 | 438.65 | 7610 |
| 1737048600 | 437.225 | 2.28 | 0.52 | 440.7 | 440.9 | 437.15 | 49257 |
| 1736962200 | 434.95 | 3.85 | 0.89 | 430.15 | 434.95 | 430.1 | 18292 |
| 1736875800 | 431.1 | 4.15 | 0.97 | 431.55 | 434.75 | 430.85 | 168154 |
| 1736789400 | 426.95 | -2.83 | -0.66 | 428.9 | 429.35 | 426.95 | 107151 |
| 1736530200 | 429.775 | -4.18 | -0.96 | 431.5 | 432.2 | 429.6 | 111686 |
| 1736443800 | 433.95 | 2.18 | 0.50 | 433.95 | 435.35 | 433.95 | 18286 |
| 1736357400 | 431.775 | 0.42 | 0.10 | 429 | 432.5 | 429 | 187538 |
| 1736271000 | 431.35 | -1.95 | -0.45 | 431.15 | 432.55 | 431 | 33448 |
| 1736184600 | 433.3 | -0.1 | -0.02 | 433.05 | 436.8 | 432.55 | 90310 |
| 1735925400 | 433.4 | 0.2 | 0.05 | 432.65 | 433.45 | 432.5 | 264169 |
| 1735839000 | 433.2 | 5.3 | 1.24 | 427.45 | 433.2 | 427.45 | 55810 |
| 1735666200 | 427.9 | 0.13 | 0.03 | 426.65 | 427.9 | 426.65 | 67459 |
| 1735579800 | 427.775 | -1.25 | -0.29 | 428.45 | 428.45 | 426.4 | 120017 |
| 1735320600 | 429.025 | -5.23 | -1.20 | 431.55 | 431.9 | 427.85 | 196165 |
| 1735061400 | 434.25 | 2.4 | 0.56 | 433.7 | 434.25 | 432.7 | 29896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
