UK markets open in 5 hours 3 minutes
NIKKEI 225
27,801.97 +292.51 (+1.06%) HANG SENG
21,237.57 -422.90 (-1.95%) CRUDE OIL
73.46 +0.07 (+0.10%) GOLD FUTURES
1,886.30 +9.70 (+0.52%) DOW
33,926.01 -127.89 (-0.38%) BTC-GBP
19,030.94 -412.20 (-2.12%)
MULTI-UNITS LUXEMBOURG - Lyxor FTSE 100 UCITS ETF (100D.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 04:50PM CET
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 02 Feb 2023 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| 01 Feb 2023 | 130.86 | 130.86 | 130.86 | 130.86 | 130.86 | - |
| 31 Jan 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 30 Jan 2023 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 27 Jan 2023 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 26 Jan 2023 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 25 Jan 2023 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| 24 Jan 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| 23 Jan 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
| 20 Jan 2023 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 19 Jan 2023 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
| 18 Jan 2023 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 17 Jan 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 16 Jan 2023 | 132.84 | 132.84 | 132.84 | 132.84 | 132.84 | - |
| 13 Jan 2023 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
| 12 Jan 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 11 Jan 2023 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
| 10 Jan 2023 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 09 Jan 2023 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
| 06 Jan 2023 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
| 05 Jan 2023 | 127.22 | 127.22 | 127.22 | 127.22 | 127.22 | - |
| 04 Jan 2023 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 03 Jan 2023 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
| 30 Dec 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 826 |
| 29 Dec 2022 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 28 Dec 2022 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
| 27 Dec 2022 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
| 23 Dec 2022 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
| 22 Dec 2022 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
| 21 Dec 2022 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 20 Dec 2022 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
| 19 Dec 2022 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 16 Dec 2022 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
| 15 Dec 2022 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
| 14 Dec 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 13 Dec 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 12 Dec 2022 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| 09 Dec 2022 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
| 08 Dec 2022 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
| 07 Dec 2022 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | - |
| 06 Dec 2022 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
| 05 Dec 2022 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
| 02 Dec 2022 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
| 01 Dec 2022 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
| 30 Nov 2022 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 29 Nov 2022 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | - |
| 28 Nov 2022 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
| 25 Nov 2022 | 130.22 | 130.22 | 130.22 | 130.22 | 130.22 | - |
| 24 Nov 2022 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
| 23 Nov 2022 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
| 22 Nov 2022 | 127.86 | 127.86 | 127.86 | 127.86 | 127.86 | - |
| 21 Nov 2022 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | - |
| 18 Nov 2022 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
| 17 Nov 2022 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 16 Nov 2022 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| 15 Nov 2022 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 14 Nov 2022 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
| 11 Nov 2022 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
| 10 Nov 2022 | 126.38 | 126.38 | 126.38 | 126.38 | 126.38 | - |
| 09 Nov 2022 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
| 08 Nov 2022 | 126.08 | 126.08 | 126.08 | 126.08 | 126.08 | - |
| 07 Nov 2022 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
| 04 Nov 2022 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | 843 |
| 03 Nov 2022 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
| 02 Nov 2022 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
| 01 Nov 2022 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
| 31 Oct 2022 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
| 28 Oct 2022 | 123.18 | 123.18 | 123.18 | 123.18 | 123.18 | - |
| 27 Oct 2022 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
| 26 Oct 2022 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
| 25 Oct 2022 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 24 Oct 2022 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 21 Oct 2022 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| 20 Oct 2022 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
| 19 Oct 2022 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 18 Oct 2022 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
| 17 Oct 2022 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 14 Oct 2022 | 118.18 | 118.72 | 118.18 | 118.72 | 118.72 | 1,750 |
| 13 Oct 2022 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 12 Oct 2022 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 11 Oct 2022 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | 1,451 |
| 10 Oct 2022 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 07 Oct 2022 | 116.66 | 116.66 | 116.66 | 116.66 | 116.66 | - |
| 06 Oct 2022 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
| 05 Oct 2022 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
| 04 Oct 2022 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
| 03 Oct 2022 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 30 Sept 2022 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 29 Sept 2022 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| 28 Sept 2022 | 111.66 | 111.66 | 111.66 | 111.66 | 111.66 | - |
| 27 Sept 2022 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 26 Sept 2022 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
