onemarkets MSCI Em Mkts Univ UCITS ETF EUR Acc (LU3281688120)
12.03
-0.25
(-2.02%)
EUR |
GER |
Oct 08, 16:00
LU3281688120 Price : 12.03 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 12.12 | 12.16 | 12.03 | 12.03 | 21884.00 |
| Oct 07, 2026 | 12.31 | 12.34 | 12.21 | 12.28 | 12574.00 |
| Oct 06, 2026 | 12.39 | 12.44 | 12.39 | 12.40 | 15151.00 |
| Oct 05, 2026 | 12.42 | 12.61 | 12.39 | 12.61 | 22796.00 |
| Oct 02, 2026 | 12.18 | 12.24 | 12.17 | 12.23 | 26758.00 |
| Oct 01, 2026 | 12.11 | 12.12 | 12.00 | 12.05 | 10377.00 |
| Sep 30, 2026 | 12.06 | 12.07 | 12.00 | 12.00 | 6463.00 |
| Sep 29, 2026 | 12.03 | 12.12 | 12.03 | 12.09 | 6817.00 |
| Sep 28, 2026 | 12.03 | 12.05 | 11.96 | 11.96 | 3970.00 |
| Sep 25, 2026 | 12.13 | 12.18 | 12.08 | 12.11 | 42466.00 |
| Sep 24, 2026 | 12.12 | 12.14 | 12.00 | 12.00 | 57752.00 |
| Sep 23, 2026 | 12.24 | 12.24 | 12.16 | 12.16 | 21481.00 |
| Sep 22, 2026 | 12.14 | 12.29 | 12.14 | 12.24 | 6271.00 |
| Sep 21, 2026 | 12.07 | 12.19 | 12.07 | 12.19 | 8387.00 |
| Sep 18, 2026 | 11.90 | 11.90 | 11.81 | 11.81 | 11967.00 |
| Sep 17, 2026 | 11.71 | 11.85 | 11.71 | 11.85 | 8670.00 |
| Sep 16, 2026 | 11.69 | 11.73 | 11.65 | 11.71 | 3739.00 |
| Sep 15, 2026 | 11.59 | 11.63 | 11.56 | 11.56 | 13255.00 |
| Sep 14, 2026 | 11.72 | 11.72 | 11.55 | 11.60 | 27583.00 |
| Sep 11, 2026 | 11.82 | 11.92 | 11.82 | 11.92 | 14184.00 |
| Sep 10, 2026 | 11.95 | 11.95 | 11.76 | 11.76 | 8075.00 |
| Sep 09, 2026 | 12.04 | 12.04 | 11.95 | 11.95 | 931.00 |
| Sep 08, 2026 | 11.97 | 12.04 | 11.97 | 12.04 | 2684.00 |
| Sep 07, 2026 | 12.03 | 12.03 | 11.97 | 12.02 | 7603.00 |
| Sep 04, 2026 | 11.79 | 11.92 | 11.77 | 11.90 | 14708.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median