Market data

Select a section

Multi Units France ETF Msci Emerging Markets

(LEMD)
Sector: n/a
$14.24
$0.08 0.56
Last updated: 16:49:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $14.16 $14.32 $14.16 $14.24 0
20/02/2025 $14.16 $14.16 $14.16 $14.16 1,500
19/02/2025 $14.08 $14.08 $14.06 $14.06 603
18/02/2025 $14.03 $14.13 $14.05 $14.11 0
17/02/2025 $14.03 $14.06 $14.03 $14.06 22
14/02/2025 $13.83 $13.99 $13.86 $13.95 22
13/02/2025 $13.83 $13.86 $13.83 $13.86 5
12/02/2025 $13.80 $13.80 $13.70 $13.75 16,862
11/02/2025 $13.65 $13.76 $13.65 $13.76 1,673
10/02/2025 $13.69 $13.77 $13.69 $13.76 2,118
07/02/2025 $13.75 $13.76 $13.64 $13.64 768
06/02/2025 $13.59 $13.64 $13.53 $13.59 0
05/02/2025 $13.59 $13.59 $13.59 $13.59 4,000
04/02/2025 $13.55 $13.66 $13.55 $13.43 2,288
03/02/2025 $13.50 $13.45 $13.19 $13.43 0
31/01/2025 $13.50 $13.72 $13.54 $13.62 0
30/01/2025 $13.50 $13.63 $12.99 $13.61 0
29/01/2025 $13.50 $13.50 $13.45 $13.45 4,058
28/01/2025 $13.51 $13.33 $13.23 $13.25 0
27/01/2025 $13.51 $13.35 $13.21 $13.28 0
24/01/2025 $13.51 $13.56 $13.51 $13.56 3
23/01/2025 $13.36 $13.55 $13.37 $13.43 0
22/01/2025 $13.36 $13.48 $13.35 $13.43 0
21/01/2025 $13.36 $13.41 $13.36 $13.41 5,876
20/01/2025 $13.37 $13.56 $13.28 $13.48 0
17/01/2025 $13.37 $13.37 $13.33 $13.33 4
16/01/2025 $13.32 $13.32 $13.22 $13.16 10,670
15/01/2025 $13.01 $13.20 $12.98 $13.16 0
14/01/2025 $13.01 $13.01 $13.01 $13.01 92
13/01/2025 $12.86 $12.86 $12.85 $12.85 500
10/01/2025 $12.99 $12.99 $12.96 $12.96 22
09/01/2025 $13.19 $13.22 $13.13 $13.19 0
08/01/2025 $13.19 $13.19 $13.18 $13.18 1,181
07/01/2025 $13.54 $13.50 $13.25 $13.33 0
06/01/2025 $13.54 $13.54 $13.43 $13.43 547
03/01/2025 $13.32 $13.32 $13.30 $13.30 47
02/01/2025 $13.25 $13.25 $13.25 $13.25 59
01/01/2025 $13.28 $13.28 $13.28 $13.27 859
31/12/2024 $13.28 $13.28 $13.28 $13.27 859
30/12/2024 $13.32 $13.32 $13.23 $13.23 16,289
27/12/2024 $13.37 $13.37 $13.33 $13.37 27,153
26/12/2024 $13.37 $13.46 $13.36 $13.44 0
25/12/2024 $13.37 $13.46 $13.36 $13.44 0
24/12/2024 $13.37 $13.46 $13.36 $13.44 0
23/12/2024 $13.37 $13.37 $13.36 $13.36 6
20/12/2024 $13.27 $13.36 $13.27 $13.36 5,225
19/12/2024 $13.36 $13.39 $13.36 $13.36 3,412
18/12/2024 $13.57 $13.58 $13.56 $13.56 3,866
17/12/2024 $13.56 $13.56 $13.53 $13.56 11,544
16/12/2024 $13.71 $13.68 $13.61 $13.62 0
13/12/2024 $13.71 $13.71 $13.65 $13.65 99
12/12/2024 $13.70 $13.70 $13.70 $13.70 4,100
11/12/2024 $13.67 $13.71 $13.67 $13.71 23,761
10/12/2024 $13.73 $13.73 $13.69 $13.69 11,838
09/12/2024 $13.88 $13.98 $13.88 $13.98 18,366
06/12/2024 $13.70 $13.70 $13.64 $13.64 1,121
05/12/2024 $13.58 $13.75 $13.56 $13.66 0
04/12/2024 $13.58 $13.58 $13.55 $13.56 1,058
03/12/2024 $13.58 $13.58 $13.51 $13.51 20
02/12/2024 $13.49 $13.53 $13.40 $13.46 0
29/11/2024 $13.49 $13.46 $13.29 $13.44 0
28/11/2024 $13.49 $13.39 $13.32 $13.33 0
27/11/2024 $13.49 $13.50 $13.39 $13.39 40,523
26/11/2024 $13.39 $13.47 $13.39 $13.40 9,881
25/11/2024 $13.50 $13.50 $13.45 $13.45 10
22/11/2024 $13.43 $13.43 $13.39 $13.42 22,466
21/11/2024 $13.42 $13.42 $13.42 $13.42 59
20/11/2024 $13.41 $13.41 $13.41 $13.41 5,288
19/11/2024 $13.45 $13.52 $13.45 $13.52 6
18/11/2024 $13.41 $13.48 $13.40 $13.48 35,862
15/11/2024 $13.37 $13.40 $13.37 $13.41 4,891
14/11/2024 $13.40 $13.43 $13.38 $13.41 8,823
13/11/2024 $13.55 $13.59 $13.45 $13.52 9,145
12/11/2024 $13.59 $13.59 $13.52 $13.52 2
11/11/2024 $13.90 $13.90 $13.79 $13.79 18,366
08/11/2024 $14.09 $14.09 $13.89 $13.89 8,051
07/11/2024 $14.09 $14.21 $14.09 $14.20 6,233
06/11/2024 $13.90 $13.90 $13.89 $13.89 8,760
05/11/2024 $14.00 $14.13 $13.99 $14.11 0
04/11/2024 $14.00 $14.00 $13.99 $13.98 19,371
01/11/2024 $13.94 $13.94 $13.92 $13.92 8
31/10/2024 $14.14 $13.99 $13.75 $13.80 0
30/10/2024 $14.14 $14.08 $13.84 $14.08 0
29/10/2024 $14.14 $14.14 $14.08 $14.08 55
28/10/2024 $14.15 $14.15 $14.04 $14.12 0
25/10/2024 $14.15 $14.16 $14.04 $14.10 0
24/10/2024 $14.15 $14.18 $14.00 $14.10 0
23/10/2024 $14.15 $14.15 $14.10 $14.10 22,000
22/10/2024 $14.17 $14.21 $14.16 $14.16 526
21/10/2024 $14.24 $14.24 $14.15 $14.15 58,312
18/10/2024 $14.17 $14.44 $14.20 $14.35 0
17/10/2024 $14.17 $14.20 $14.17 $14.20 6,122
16/10/2024 $14.27 $14.27 $14.13 $14.24 0
15/10/2024 $14.27 $14.27 $14.14 $14.14 8,195
14/10/2024 $14.38 $14.39 $14.38 $14.39 40,489
11/10/2024 $14.26 $14.44 $14.24 $14.44 61,682
10/10/2024 $14.25 $14.45 $14.23 $14.32 0
09/10/2024 $14.25 $14.32 $14.23 $14.32 6,292
08/10/2024 $14.38 $14.38 $14.37 $14.37 1,212
07/10/2024 $14.60 $14.77 $14.56 $14.69 0
04/10/2024 $14.60 $14.60 $14.56 $14.56 133
03/10/2024 $14.50 $14.51 $14.50 $14.51 22,122
02/10/2024 $14.68 $14.69 $14.59 $14.59 13,137
01/10/2024 $14.37 $14.38 $14.34 $14.34 7,637
30/09/2024 $14.40 $14.40 $14.40 $14.40 3,367
27/09/2024 $14.56 $14.67 $14.56 $14.60 67,354
26/09/2024 $13.70 $14.70 $14.16 $14.58 0
25/09/2024 $13.70 $14.20 $14.06 $14.16 0
24/09/2024 $13.70 $14.19 $13.80 $14.17 0
23/09/2024 $13.70 $13.83 $13.63 $13.80 0
20/09/2024 $13.70 $13.72 $13.63 $13.63 10,019
19/09/2024 $13.50 $13.77 $13.54 $13.66 0
18/09/2024 $13.50 $13.50 $13.41 $13.43 0
17/09/2024 $13.50 $13.50 $13.48 $13.48 37,899
16/09/2024 $13.44 $13.44 $13.41 $13.41 72,976
13/09/2024 $13.42 $13.42 $13.41 $13.27 22
12/09/2024 $13.12 $13.38 $12.77 $13.07 0
11/09/2024 $13.12 $13.22 $12.99 $13.10 0
10/09/2024 $13.12 $13.18 $13.08 $13.10 0
09/09/2024 $13.12 $13.19 $13.10 $13.15 0
06/09/2024 $13.12 $13.12 $13.10 $13.10 65
05/09/2024 $13.61 $13.41 $13.20 $13.29 0
04/09/2024 $13.61 $13.33 $13.32 $13.33 230
03/09/2024 $13.61 $13.53 $13.31 $13.35 0
02/09/2024 $13.61 $13.53 $13.48 $13.54 0
30/08/2024 $13.61 $13.63 $13.54 $13.54 18,378
29/08/2024 $13.59 $13.59 $13.58 $13.57 6,122
28/08/2024 $13.62 $13.62 $13.52 $13.52 43,368
27/08/2024 $13.58 $13.58 $13.58 $13.58 4,000
26/08/2024 $13.61 $13.70 $13.49 $13.53 0
23/08/2024 $13.61 $13.70 $13.49 $13.53 0
22/08/2024 $13.61 $13.70 $13.49 $13.53 0

Market data

Select a section