UK markets closed

Multi Units France - Lyxor Euro Stoxx 50 (DR) UCITS ETF (0MQ4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
36.29-0.38 (-1.02%)
At close: 09:37AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202452.9952.9352.0952.4452.4424,870
24 Apr 202453.2053.4452.9552.9552.952,678
23 Apr 202452.7653.2052.8253.1653.16299,659
22 Apr 202453.2852.5652.1352.4052.403,190
19 Apr 202451.8152.1651.7652.1652.16604
18 Apr 202452.3852.3252.0152.0152.01208
17 Apr 202451.9752.5552.0352.1452.143,702
16 Apr 202452.0152.0651.9251.9551.95941
15 Apr 202452.7652.8552.7352.8052.801,386
12 Apr 202453.0153.1352.3752.3752.37631
11 Apr 202452.8152.9252.3752.4952.497,904
10 Apr 202453.2453.2352.4752.8252.82415
09 Apr 202453.1553.1252.7252.7252.721,400
08 Apr 202453.0653.3553.0753.3353.33679
05 Apr 202452.8952.9352.7152.8552.851,575
04 Apr 202453.6553.7153.5353.6053.60336
03 Apr 202453.4753.5353.3753.5153.511,418
02 Apr 202453.8155.1953.2653.3553.35664
28 Mar 202453.8853.8253.6853.7153.7160
27 Mar 202453.6853.8453.5453.7353.73220
26 Mar 202453.2853.5553.3453.4953.4938,102
25 Mar 202453.2253.2953.0053.2953.29159
22 Mar 202453.1953.2053.0753.1453.1415,839
21 Mar 202453.6753.4053.0653.0753.07258
20 Mar 202452.6352.7852.5952.7452.742,466
19 Mar 202452.5552.8552.5152.7752.77808
18 Mar 202452.6052.7752.5752.5752.571
15 Mar 202452.6552.9052.5652.8952.89159
14 Mar 202452.7453.0952.6452.6452.64763
13 Mar 202452.6552.9052.5652.7852.78587
12 Mar 202452.1952.6252.0652.6252.6225,507
11 Mar 202452.0752.0351.8852.0352.03297
08 Mar 202452.5052.5952.4652.4952.492,030
07 Mar 202451.6552.4751.6052.3752.37554
06 Mar 202451.5851.8651.7651.8651.86358
05 Mar 202451.6951.7651.5951.6151.611,624
04 Mar 202451.6851.8151.6751.7951.791,301
01 Mar 202451.7351.7651.5151.6351.635,865
29 Feb 202451.5151.6151.4651.4851.4847
28 Feb 202451.4951.5351.4351.5351.533,655
27 Feb 202451.2551.5551.4451.4951.499,224
26 Feb 202451.3151.3551.2851.3151.312,177
23 Feb 202451.2651.4051.1951.3851.381,762
22 Feb 202450.9751.3050.9451.2151.212,153
21 Feb 202450.3150.4850.2550.3550.351,072
20 Feb 202450.1950.2450.1450.2350.2320,689
19 Feb 202450.1250.2850.0750.2850.289,765
16 Feb 202450.2950.3650.1150.1850.182,237
15 Feb 202449.9750.0749.9450.0650.0615,479
14 Feb 202449.4449.7149.4949.7149.712,022
13 Feb 202450.0149.6749.3949.3949.399,034
12 Feb 202449.7850.0749.8650.0550.0516,691
09 Feb 202449.7449.7849.6349.6749.671,830
08 Feb 202449.5749.7449.3949.6549.65964
07 Feb 202449.4749.4749.3449.4449.44743
06 Feb 202449.3249.4749.1849.4049.40156
05 Feb 202449.3849.1948.9549.0149.01826
02 Feb 202449.2049.2849.0849.1749.171,020
01 Feb 202448.8649.0848.7648.8348.83184
31 Jan 202449.2549.2548.9949.0149.0141,823
30 Jan 202449.1349.2249.1049.1549.1549,372
29 Jan 202448.9649.1248.8748.9348.938,030
26 Jan 202448.4148.9248.5148.9248.921,055
25 Jan 202448.1748.2848.0648.2648.26171
24 Jan 202447.6548.1547.7548.0248.02862
23 Jan 202447.3547.1647.0647.0647.061,355
22 Jan 202447.2247.3147.1247.3147.31253
19 Jan 202447.1947.1347.1347.1347.13104
18 Jan 202446.6446.6246.5646.6246.627,128
17 Jan 202446.3746.4746.2846.3446.343,818
16 Jan 202446.8846.8846.5846.8846.882,188
15 Jan 202447.2847.2746.9947.0147.0115,157
12 Jan 202447.0447.3147.0847.3047.301,428
11 Jan 202447.4746.9946.8346.9946.9955
10 Jan 202447.0547.2847.0947.0947.09264
09 Jan 202447.4647.1346.9547.1347.13714
08 Jan 202447.0047.0746.9846.9846.9829,717
05 Jan 202446.7147.1446.7247.1447.142,508
04 Jan 202446.9447.1546.8947.1547.1558,514
03 Jan 202447.3947.1346.8746.8746.871,528
02 Jan 202447.9148.0747.5647.5647.56394
29 Dec 202347.5347.7947.6247.7947.791,864
28 Dec 202347.9047.8347.5647.5847.58713
27 Dec 202347.6747.7647.6947.6947.691,388
22 Dec 202347.5247.6147.5147.5147.511,229
21 Dec 202347.7247.6447.4647.6347.6317,952
20 Dec 202347.8147.7547.6947.7547.759,338
19 Dec 202347.7647.7647.6847.7647.76593
18 Dec 202347.7447.9147.5747.5947.597,566
15 Dec 202347.9148.1047.9947.9947.991
14 Dec 202348.2448.3747.8147.9047.906,728
13 Dec 202347.8347.8347.7447.7647.76909
12 Dec 202347.8647.8047.8047.8047.80398
11 Dec 202347.6247.8747.6447.8747.871,628
08 Dec 202347.2147.6847.6747.6847.68-
07 Dec 202347.1547.1747.1347.1547.152,435
06 Dec 202347.1047.3047.0547.2847.288,463
05 Dec 202346.4446.9646.7246.9646.96572
04 Dec 202346.4646.5246.4546.4546.4524,144
01 Dec 202346.3446.5346.4146.4446.441,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...