Market data

Select a section

Multi Units France ETF Msci Emerging Markets

(LEMD)
Sector: n/a
$14.62
$-0.02 -0.13
Last updated: 16:57:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $14.51 $14.68 $14.60 $14.62 0
15/05/2025 $14.51 $15.37 $14.52 $14.64 0
14/05/2025 $14.51 $14.73 $14.56 $14.72 0
13/05/2025 $14.51 $15.08 $14.36 $14.56 0
12/05/2025 $14.51 $14.51 $14.50 $14.50 238
09/05/2025 $14.23 $14.23 $14.21 $14.21 1,020
08/05/2025 $14.17 $14.19 $14.12 $14.15 31
07/05/2025 $14.21 $14.21 $14.17 $14.16 7,067
06/05/2025 $14.31 $14.33 $14.31 $14.32 42,442
05/05/2025 $14.16 $14.21 $14.16 $14.20 52,976
02/05/2025 $14.16 $14.21 $14.16 $14.20 52,976
01/05/2025 $13.91 $13.93 $13.89 $13.89 17,639
30/04/2025 $13.89 $13.89 $13.76 $13.76 9,789
29/04/2025 $13.72 $13.85 $12.20 $13.80 0
28/04/2025 $13.72 $13.72 $13.72 $13.72 19,791
25/04/2025 $13.67 $13.67 $13.65 $13.65 2,371
24/04/2025 $13.63 $13.70 $13.63 $13.70 25,101
23/04/2025 $13.61 $13.73 $13.61 $13.66 59,342
22/04/2025 $13.36 $13.47 $13.31 $13.45 0
21/04/2025 $13.36 $13.36 $13.31 $13.31 761
18/04/2025 $13.36 $13.36 $13.31 $13.31 761
17/04/2025 $13.36 $13.36 $13.31 $13.31 761
16/04/2025 $13.16 $13.27 $13.16 $13.27 2,200
15/04/2025 $13.32 $13.37 $13.32 $13.35 14,946
14/04/2025 $13.25 $13.30 $13.25 $13.30 11,517
11/04/2025 $13.01 $13.01 $12.96 $12.96 22,654
10/04/2025 $12.38 $13.13 $11.79 $12.77 0
09/04/2025 $12.38 $12.38 $12.13 $12.19 8,182
08/04/2025 $13.50 $12.70 $12.35 $12.49 0
07/04/2025 $13.50 $12.84 $11.51 $12.25 0
04/04/2025 $13.50 $13.51 $12.84 $12.84 48,378
03/04/2025 $13.65 $13.66 $13.59 $13.60 390
02/04/2025 $13.77 $13.86 $13.79 $13.84 0
01/04/2025 $13.77 $13.86 $13.77 $13.86 1,464
31/03/2025 $13.85 $13.83 $13.62 $13.71 0
28/03/2025 $13.85 $13.85 $13.83 $13.83 597
27/03/2025 $14.12 $14.12 $14.12 $14.12 25
26/03/2025 $14.10 $14.10 $14.04 $14.04 2,837
25/03/2025 $14.15 $14.15 $14.11 $14.11 1,624
24/03/2025 $14.18 $14.18 $14.12 $14.12 22,122
21/03/2025 $14.03 $14.06 $14.03 $14.06 6
20/03/2025 $14.10 $14.10 $14.10 $14.10 23,034
19/03/2025 $14.22 $14.28 $14.21 $14.23 21,763
18/03/2025 $14.25 $14.26 $14.24 $14.24 90,400
17/03/2025 $13.74 $14.25 $14.00 $14.24 250
14/03/2025 $13.74 $14.05 $13.80 $14.00 0
13/03/2025 $13.74 $13.80 $13.74 $13.80 32,056
12/03/2025 $13.80 $13.87 $13.80 $13.87 38,538
11/03/2025 $13.80 $13.83 $13.74 $13.75 6,644
10/03/2025 $13.83 $13.83 $13.74 $13.73 6,207
07/03/2025 $14.01 $14.02 $13.93 $13.93 71,708
06/03/2025 $14.02 $14.02 $14.02 $14.02 4,040
05/03/2025 $13.86 $13.88 $13.86 $13.88 4,001
04/03/2025 $13.58 $13.68 $13.44 $13.47 0
03/03/2025 $13.58 $13.74 $13.58 $13.68 0
28/02/2025 $13.58 $13.58 $13.56 $13.58 9,652
27/02/2025 $13.88 $13.93 $13.88 $13.93 4,030
26/02/2025 $14.13 $14.17 $14.13 $14.16 96
25/02/2025 $14.02 $14.02 $13.88 $13.91 0
24/02/2025 $14.02 $14.02 $13.97 $13.97 4,040
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

Market data

Select a section