UK markets close in 51 minutes

Lyxor Index Fund - Lyxor Stoxx Europe 600 Banks UCITS ETF (0A1B.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
17.770.00 (0.00%)
As of 09:54AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202429.2629.2629.2629.2629.26-
17 Apr 202428.7528.7728.7728.7728.77235,000
16 Apr 202429.0128.8428.7228.7228.7255,000
15 Apr 202429.4729.4729.4729.4729.47-
12 Apr 202429.4729.3329.3329.3329.338,000
11 Apr 202429.4129.4129.4129.4129.41830,760
10 Apr 202429.9429.9429.9429.9429.9494,000
09 Apr 202429.9029.9229.9229.9229.9217,536
08 Apr 202429.8129.8129.8129.8129.81130,000
05 Apr 202429.6129.5529.5529.5529.551,198
04 Apr 202429.8329.7629.7629.7629.76112,750
03 Apr 202429.3029.7529.7529.7529.7513,975,060
02 Apr 202429.4229.4029.2629.2629.2682
28 Mar 202429.0129.2829.2829.2829.281,318
27 Mar 202429.0529.0529.0529.0529.05-
26 Mar 202428.9228.9228.9228.9228.92-
25 Mar 202428.7728.7728.7728.7728.77170,000
22 Mar 202428.7428.7428.7428.7428.74-
21 Mar 202428.3628.6828.6828.6828.684,398
20 Mar 202428.1428.1728.1728.1728.176,250
19 Mar 202427.9827.9827.9827.9827.9835,852
18 Mar 202427.9627.9627.9627.9627.96-
15 Mar 202427.6627.7627.7627.7627.764
14 Mar 202427.6627.5927.5627.5927.596,123
13 Mar 202427.7427.7427.7427.7427.74-
12 Mar 202427.2027.3827.3827.3827.3837,513
11 Mar 202427.0727.0727.0727.0727.07-
08 Mar 202427.2127.2127.2127.2127.21-
07 Mar 202427.3027.1827.1827.1827.186,893
06 Mar 202426.9026.9926.9926.9926.99394
05 Mar 202426.6426.6426.6426.6426.64-
04 Mar 202426.7026.6726.6726.6726.673,570
01 Mar 202426.5526.5526.5526.5526.55-
29 Feb 202426.4626.4226.4226.4226.4252
28 Feb 202426.3226.4526.4526.4526.45825
27 Feb 202426.1926.1926.1926.1926.19-
26 Feb 202426.3326.2326.1726.2326.236,836
23 Feb 202426.1526.1526.1526.1526.15-
22 Feb 202426.0526.1026.1026.1026.10343
21 Feb 202425.9325.8825.8425.8825.8851,810
20 Feb 202425.8926.1326.0626.1326.13114,571
19 Feb 202425.8725.8725.8725.8725.87-
16 Feb 202425.6625.7525.7525.7525.7543,346
15 Feb 202425.5625.5625.4425.5625.568,763
14 Feb 202425.3725.5225.5225.5225.5242
13 Feb 202425.3625.5025.5025.5025.50830
12 Feb 202425.2725.3925.3925.3925.39100,000
09 Feb 202425.2325.2325.2325.2325.23-
08 Feb 202425.4225.4225.4225.4225.42-
07 Feb 202425.6125.4025.4025.4025.408,330
06 Feb 202425.5725.5925.5925.5925.59246
05 Feb 202425.7525.7525.7525.7525.75-
02 Feb 202425.4925.4925.4925.4925.49-
01 Feb 202425.4525.4525.4525.4525.45-
31 Jan 202425.8825.8825.8825.8825.88-
30 Jan 202425.5825.7225.7225.7225.72104
29 Jan 202425.7425.7425.7425.7425.74-
26 Jan 202425.3625.6425.6425.6425.642,150
25 Jan 202425.3125.3125.3125.3125.31-
24 Jan 202425.3925.3925.3925.3925.39-
23 Jan 202425.2525.2525.2525.2525.2539,643
22 Jan 202425.0625.1825.1825.1825.18680,000
19 Jan 202425.1225.1225.1225.1225.12-
18 Jan 202424.7824.7824.7824.7824.78-
17 Jan 202424.6724.7324.7324.7324.73250,688
16 Jan 202425.1125.0124.9724.9724.97613
15 Jan 202425.4925.4925.4925.4925.49-
12 Jan 202425.5825.5825.5825.5825.58-
11 Jan 202425.4125.4125.4125.4125.4139,862
10 Jan 202425.8325.8325.8325.8325.83350,000
09 Jan 202426.2425.9425.9425.9425.941,077
08 Jan 202426.0526.2126.2126.2126.21800
05 Jan 202425.8525.8525.8525.8525.85-
04 Jan 202425.6726.0026.0026.0026.0034
03 Jan 202425.8725.8725.8725.8725.8739,402
02 Jan 202425.7325.7325.7325.7325.73-
29 Dec 202325.5125.5125.5125.5125.51-
28 Dec 202325.3825.3825.3825.3825.38-
27 Dec 202325.5225.5525.4225.5525.552,350
22 Dec 202325.2225.5025.5025.5025.50156
21 Dec 202325.2825.2625.2625.2625.2658
20 Dec 202325.3325.3325.3325.3325.33100
19 Dec 202325.3325.3125.3125.3125.31162
18 Dec 202325.2325.3525.3525.3525.35750
15 Dec 202325.4925.3225.3125.3225.323,126
14 Dec 202325.3925.4825.4825.4825.48800
13 Dec 202325.2025.2025.2025.2025.20-
12 Dec 202325.3925.3925.3925.3925.39-
11 Dec 202325.3025.3825.3825.3825.38581
08 Dec 202325.1025.1025.1025.1025.10-
07 Dec 202325.2825.1725.1725.1725.173,300
06 Dec 202325.1325.1325.1325.1325.13-
05 Dec 202324.9024.9024.9024.9024.90-
04 Dec 202324.9024.9024.9024.9024.90-
01 Dec 202324.7424.8924.7224.8924.891,338
30 Nov 202324.6424.6424.6424.6424.64-
29 Nov 202324.3924.3924.3924.3924.39-
28 Nov 202324.3524.3524.3524.3524.35-
27 Nov 202324.4924.4924.4924.4924.49-
24 Nov 202324.5524.5524.5524.5524.55512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...