Source Markets plc - Source STOXX Europe 600 Optimised Basic Resources UCITS ETF (0MTA.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:54PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 576.87 | 576.87 | 576.87 | 576.87 | 576.87 | 100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 564.44 | 564.44 | 564.44 | 564.44 | 564.44 | 1 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 555.80 | 555.80 | 555.80 | 555.80 | 555.80 | 35 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 534.55 | 535.32 | 534.55 | 535.32 | 535.32 | 202 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 542.80 | 542.80 | 542.80 | 542.80 | 542.80 | 242 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 526.33 | 526.33 | 524.17 | 524.17 | 524.17 | 825 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 524.88 | 524.88 | 524.88 | 524.88 | 524.88 | 4,325 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 506.10 | 506.10 | 506.10 | 506.10 | 506.10 | 193 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 509.40 | 509.40 | 509.40 | 509.40 | 509.40 | 23 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 520.11 | 520.11 | 520.11 | 520.11 | 520.11 | 57 |
| 07 Feb 2024 | 520.18 | 520.18 | 520.18 | 520.18 | 520.18 | 16 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 521.65 | 521.65 | 521.65 | 521.65 | 521.65 | 4 |
| 02 Feb 2024 | 523.70 | 527.75 | 523.70 | 527.75 | 527.75 | 277 |
| 01 Feb 2024 | 532.21 | 532.21 | 532.21 | 532.21 | 532.21 | 166 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 536.91 | 536.91 | 536.91 | 536.91 | 536.91 | 742 |
| 26 Jan 2024 | 535.55 | 535.55 | 535.55 | 535.55 | 535.55 | 35 |
| 25 Jan 2024 | 530.05 | 530.05 | 530.05 | 530.05 | 530.05 | 1 |
| 24 Jan 2024 | 530.81 | 530.81 | 530.81 | 530.81 | 530.81 | 656 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 520.85 | 520.85 | 520.85 | 520.85 | 520.85 | 6 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 550.51 | 550.51 | 550.51 | 550.51 | 550.51 | 146 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 567.86 | 567.86 | 567.86 | 567.86 | 567.86 | 18 |
| 28 Dec 2023 | 566.29 | 566.29 | 566.29 | 566.29 | 566.29 | 37 |
| 27 Dec 2023 | 567.66 | 567.66 | 567.66 | 567.66 | 567.66 | 58 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 559.11 | 559.11 | 559.11 | 559.11 | 559.11 | 42 |
| 14 Dec 2023 | 541.90 | 541.90 | 541.90 | 541.90 | 541.90 | 75 |
| 13 Dec 2023 | 528.34 | 528.34 | 528.34 | 528.34 | 528.34 | 36 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 536.85 | 536.85 | 536.85 | 536.85 | 536.85 | 19 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 544.50 | 544.50 | 544.50 | 544.50 | 544.50 | 17 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 560.30 | 560.30 | 556.57 | 556.57 | 556.57 | 330 |
| 30 Nov 2023 | 542.66 | 542.66 | 542.66 | 542.66 | 542.66 | 57 |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.