LYXOR EURO STOXX 300 (DR) UCITS (0DYZ.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
As of 03:30PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 259.45 | 259.45 | 259.45 | 259.45 | 5,265 |
| 24 Apr 2024 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | - |
| 23 Apr 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 44,664 |
| 22 Apr 2024 | 259.10 | 259.10 | 259.10 | 259.10 | 259.10 | - |
| 19 Apr 2024 | 255.88 | 255.88 | 255.88 | 255.88 | 255.88 | - |
| 18 Apr 2024 | 257.25 | 257.25 | 257.25 | 257.25 | 257.25 | - |
| 17 Apr 2024 | 256.58 | 256.58 | 256.58 | 256.58 | 256.58 | - |
| 16 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 15 Apr 2024 | 259.88 | 259.88 | 259.88 | 259.88 | 259.88 | - |
| 12 Apr 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
| 11 Apr 2024 | 259.05 | 259.05 | 259.05 | 259.05 | 259.05 | - |
| 10 Apr 2024 | 262.35 | 262.35 | 262.35 | 262.35 | 262.35 | - |
| 09 Apr 2024 | 261.83 | 261.83 | 261.83 | 261.83 | 261.83 | - |
| 08 Apr 2024 | 261.05 | 262.55 | 262.55 | 262.55 | 262.55 | 830 |
| 05 Apr 2024 | 260.73 | 260.05 | 260.05 | 260.05 | 260.05 | 1 |
| 04 Apr 2024 | 264.25 | 264.60 | 264.60 | 264.60 | 264.60 | 30 |
| 03 Apr 2024 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | - |
| 02 Apr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - |
| 28 Mar 2024 | 265.20 | 265.20 | 265.20 | 265.20 | 265.20 | - |
| 27 Mar 2024 | 264.52 | 264.52 | 264.52 | 264.52 | 264.52 | - |
| 26 Mar 2024 | 262.88 | 262.80 | 262.80 | 262.80 | 262.80 | 2,529 |
| 25 Mar 2024 | 262.25 | 262.40 | 262.40 | 262.40 | 262.40 | 1 |
| 22 Mar 2024 | 261.92 | 261.92 | 261.92 | 261.92 | 261.92 | - |
| 21 Mar 2024 | 263.15 | 262.40 | 262.40 | 262.40 | 262.40 | 13 |
| 20 Mar 2024 | 259.52 | 259.52 | 259.52 | 259.52 | 259.52 | - |
| 19 Mar 2024 | 258.88 | 258.88 | 258.88 | 258.88 | 258.88 | - |
| 18 Mar 2024 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | - |
| 15 Mar 2024 | 260.20 | 260.20 | 260.20 | 260.20 | 260.20 | - |
| 14 Mar 2024 | 261.20 | 261.20 | 261.20 | 261.20 | 261.20 | - |
| 13 Mar 2024 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | - |
| 12 Mar 2024 | 258.25 | 259.85 | 259.85 | 259.85 | 259.85 | 8,048 |
| 11 Mar 2024 | 256.67 | 256.67 | 256.67 | 256.67 | 256.67 | - |
| 08 Mar 2024 | 259.40 | 259.40 | 259.40 | 259.40 | 259.40 | - |
| 07 Mar 2024 | 254.93 | 254.93 | 254.93 | 254.93 | 254.93 | - |
| 06 Mar 2024 | 256.05 | 256.05 | 256.05 | 256.05 | 256.05 | - |
| 05 Mar 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 04 Mar 2024 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | - |
| 01 Mar 2024 | 255.15 | 255.05 | 255.05 | 255.05 | 255.05 | 20 |
| 29 Feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - |
| 28 Feb 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
| 27 Feb 2024 | 253.68 | 253.68 | 253.68 | 253.68 | 253.68 | - |
| 26 Feb 2024 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | - |
| 23 Feb 2024 | 253.82 | 254.10 | 254.10 | 254.10 | 254.10 | 246 |
| 22 Feb 2024 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | - |
| 21 Feb 2024 | 249.73 | 249.73 | 249.73 | 249.73 | 249.73 | - |
| 20 Feb 2024 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | - |
| 19 Feb 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - |
| 16 Feb 2024 | 249.73 | 249.73 | 249.73 | 249.73 | 249.73 | - |
| 15 Feb 2024 | 248.52 | 248.52 | 248.52 | 248.52 | 248.52 | - |
| 14 Feb 2024 | 245.93 | 245.93 | 245.93 | 245.93 | 245.93 | - |
| 13 Feb 2024 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | - |
| 12 Feb 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 09 Feb 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
| 08 Feb 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 07 Feb 2024 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - |
| 06 Feb 2024 | 246.77 | 246.77 | 246.77 | 246.77 | 246.77 | - |
| 05 Feb 2024 | 246.52 | 246.52 | 246.52 | 246.52 | 246.52 | - |
| 02 Feb 2024 | 246.52 | 246.52 | 246.52 | 246.52 | 246.52 | - |
| 01 Feb 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 31 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 30 Jan 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 29 Jan 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 26 Jan 2024 | 244.77 | 244.77 | 244.77 | 244.77 | 244.77 | - |
| 25 Jan 2024 | 242.73 | 242.73 | 242.73 | 242.73 | 242.73 | - |
| 24 Jan 2024 | 241.63 | 241.85 | 241.85 | 241.85 | 241.85 | 4 |
| 23 Jan 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 22 Jan 2024 | 239.63 | 239.63 | 239.63 | 239.63 | 239.63 | - |
| 19 Jan 2024 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | - |
| 18 Jan 2024 | 235.82 | 235.82 | 235.82 | 235.82 | 235.82 | - |
| 17 Jan 2024 | 234.73 | 234.73 | 234.73 | 234.73 | 234.73 | - |
| 16 Jan 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| 15 Jan 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 239.30 | - |
| 12 Jan 2024 | 238.88 | 238.88 | 238.88 | 238.88 | 238.88 | - |
| 11 Jan 2024 | 238.82 | 238.82 | 238.82 | 238.82 | 238.82 | - |
| 10 Jan 2024 | 238.63 | 239.50 | 239.50 | 239.50 | 239.50 | 7 |
| 09 Jan 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
| 08 Jan 2024 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | - |
| 05 Jan 2024 | 236.30 | 236.30 | 236.30 | 236.30 | 236.30 | - |
| 04 Jan 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 03 Jan 2024 | 241.05 | 241.05 | 241.05 | 241.05 | 241.05 | - |
| 02 Jan 2024 | 242.30 | 242.30 | 242.30 | 242.30 | 242.30 | - |
| 29 Dec 2023 | 241.93 | 241.93 | 241.93 | 241.93 | 241.93 | - |
| 28 Dec 2023 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| 27 Dec 2023 | 241.35 | 241.35 | 241.35 | 241.35 | 241.35 | - |
| 22 Dec 2023 | 240.93 | 240.93 | 240.93 | 240.93 | 240.93 | - |
| 21 Dec 2023 | 240.88 | 240.88 | 240.88 | 240.88 | 240.88 | - |
| 20 Dec 2023 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | - |
| 19 Dec 2023 | 241.63 | 241.63 | 241.63 | 241.63 | 241.63 | - |
| 18 Dec 2023 | 241.57 | 241.57 | 241.57 | 241.57 | 241.57 | - |
| 15 Dec 2023 | 242.82 | 242.82 | 242.82 | 242.82 | 242.82 | - |
| 14 Dec 2023 | 244.25 | 244.25 | 244.25 | 244.25 | 244.25 | - |
| 13 Dec 2023 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 12 Dec 2023 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | - |
| 11 Dec 2023 | 240.82 | 240.82 | 240.82 | 240.82 | 240.82 | - |
| 08 Dec 2023 | 238.88 | 240.58 | 240.58 | 240.58 | 240.58 | 1,340 |
| 07 Dec 2023 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | - |
| 06 Dec 2023 | 237.93 | 237.93 | 237.93 | 237.93 | 237.93 | - |
| 05 Dec 2023 | 236.68 | 236.68 | 236.68 | 236.68 | 236.68 | - |
| 04 Dec 2023 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | - |
| 01 Dec 2023 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.