MULTI-UNITS LUXEMBOURG - Lyxor FTSE 100 UCITS ETF (100D.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 09:05AM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 22 Sept 2022 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
| 21 Sept 2022 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 20 Sept 2022 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 19 Sept 2022 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
| 16 Sept 2022 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
| 15 Sept 2022 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
| 14 Sept 2022 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
| 13 Sept 2022 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
| 12 Sept 2022 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
| 09 Sept 2022 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
| 08 Sept 2022 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 07 Sept 2022 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
| 06 Sept 2022 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
| 05 Sept 2022 | 124.52 | 124.52 | 124.52 | 124.52 | 124.52 | - |
| 02 Sept 2022 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
| 01 Sept 2022 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 31 Aug 2022 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 30 Aug 2022 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 29 Aug 2022 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| 26 Aug 2022 | 127.48 | 127.48 | 127.48 | 127.48 | 127.48 | - |
| 25 Aug 2022 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 24 Aug 2022 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 23 Aug 2022 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 22 Aug 2022 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
| 19 Aug 2022 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
| 18 Aug 2022 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
| 17 Aug 2022 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
| 16 Aug 2022 | 130.32 | 130.32 | 130.32 | 130.32 | 130.32 | - |
| 15 Aug 2022 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 12 Aug 2022 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 11 Aug 2022 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 10 Aug 2022 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 09 Aug 2022 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
| 08 Aug 2022 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
| 05 Aug 2022 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
| 04 Aug 2022 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
| 03 Aug 2022 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
| 02 Aug 2022 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
| 29 Jul 2022 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
| 28 Jul 2022 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
| 27 Jul 2022 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 26 Jul 2022 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
| 25 Jul 2022 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
| 22 Jul 2022 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
| 21 Jul 2022 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
| 20 Jul 2022 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
| 19 Jul 2022 | 127.06 | 127.06 | 127.06 | 127.06 | 127.06 | - |
| 18 Jul 2022 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
| 15 Jul 2022 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
| 14 Jul 2022 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
| 13 Jul 2022 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
| 12 Jul 2022 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
| 11 Jul 2022 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
| 08 Jul 2022 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
| 07 Jul 2022 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
| 06 Jul 2022 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
| 05 Jul 2022 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
| 04 Jul 2022 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
| 01 Jul 2022 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
| 30 Jun 2022 | 127.36 | 127.36 | 127.36 | 127.36 | 127.36 | - |
| 29 Jun 2022 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
| 28 Jun 2022 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 27 Jun 2022 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | 1,341 |
| 24 Jun 2022 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
| 23 Jun 2022 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
| 22 Jun 2022 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
| 21 Jun 2022 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
| 20 Jun 2022 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 17 Jun 2022 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
| 16 Jun 2022 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 15 Jun 2022 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
| 14 Jun 2022 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| 13 Jun 2022 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| 10 Jun 2022 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
| 09 Jun 2022 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| 08 Jun 2022 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 07 Jun 2022 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 03 Jun 2022 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
| 02 Jun 2022 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 01 Jun 2022 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 31 May 2022 | 140.34 | 140.34 | 140.34 | 140.34 | 140.34 | - |
| 30 May 2022 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
| 27 May 2022 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
| 25 May 2022 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
| 24 May 2022 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
| 23 May 2022 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| 20 May 2022 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
| 19 May 2022 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
| 18 May 2022 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 17 May 2022 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | - |
| 16 May 2022 | 137.64 | 137.66 | 137.64 | 137.66 | 137.66 | 2,961 |
| 13 May 2022 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
| 12 May 2022 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - |
| 11 May 2022 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | 30 |
| 10 May 2022 | 134.98 | 134.98 | 134.98 | 134.98 | 134.98 | - |
| 09 May 2022 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
| 06 May 2022 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 05 May 2022 | 139.52 | 139.52 | 139.52 | 139.52 | 139.52 | - |
| 04 May 2022 | 140.76 | 140.76 | 140.76 | 140.76 | 140.76 | 1,341 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
