onemarkets MSCI Em Mkts Univ UCITS ETF EUR Acc (LU3281688120)
11.75
+0.06
(+0.50%)
EUR |
GER |
Aug 28, 16:00
LU3281688120 Price : 11.75 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 11.71 | 11.77 | 11.70 | 11.75 | 8150.00 |
| Aug 27, 2026 | 11.73 | 11.75 | 11.65 | 11.69 | 2854.00 |
| Aug 26, 2026 | 11.67 | 11.68 | 11.64 | 11.66 | 14080.00 |
| Aug 25, 2026 | 11.54 | 11.62 | 11.54 | 11.62 | 7909.00 |
| Aug 24, 2026 | 11.48 | 11.49 | 11.33 | 11.38 | 8517.00 |
| Aug 21, 2026 | 11.66 | 11.68 | 11.62 | 11.64 | 6197.00 |
| Aug 20, 2026 | 11.52 | 11.56 | 11.40 | 11.49 | 34344.00 |
| Aug 19, 2026 | 11.39 | 11.47 | 11.37 | 11.39 | 20841.00 |
| Aug 18, 2026 | 11.58 | 11.58 | 11.35 | 11.36 | 1844.00 |
| Aug 17, 2026 | 11.77 | 11.83 | 11.71 | 11.83 | 19130.00 |
| Aug 14, 2026 | 11.59 | 11.67 | 11.57 | 11.57 | 886.00 |
| Aug 13, 2026 | 11.59 | 11.69 | 11.55 | 11.66 | 9438.00 |
| Aug 12, 2026 | 11.49 | 11.58 | 11.46 | 11.56 | 6677.00 |
| Aug 11, 2026 | 11.31 | 11.40 | 11.31 | 11.38 | 969.00 |
| Aug 10, 2026 | 11.31 | 11.33 | 11.27 | 11.28 | 2901.00 |
| Aug 07, 2026 | 11.28 | 11.37 | 11.28 | 11.35 | 2454.00 |
| Aug 06, 2026 | 11.32 | 11.38 | 11.22 | 11.38 | 5768.00 |
| Aug 05, 2026 | 11.49 | 11.50 | 11.42 | 11.50 | 5691.00 |
| Aug 04, 2026 | 11.27 | 11.49 | 11.24 | 11.49 | 11636.00 |
| Aug 03, 2026 | 11.25 | 11.25 | 11.01 | 11.18 | 12411.00 |
| Jul 31, 2026 | 11.35 | 11.45 | 11.18 | 11.19 | 21378.00 |
| Jul 30, 2026 | 10.68 | 10.96 | 10.67 | 10.96 | 15013.00 |
| Jul 29, 2026 | 10.86 | 10.90 | 10.76 | 10.77 | 14057.00 |
| Jul 28, 2026 | 10.95 | 11.03 | 10.91 | 11.03 | 9654.00 |
| Jul 27, 2026 | 11.45 | 11.45 | 11.14 | 11.14 | 3045.00 |
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