MULTI-UNITS LUXEMBOURG - Lyxor FTSE 100 UCITS ETF (100D.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:05AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CHF
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 03 May 2022 | 140.78 | 140.78 | 140.78 | 140.78 | 140.78 | - |
| 02 May 2022 | 139.20 | 139.20 | 138.46 | 138.46 | 138.46 | 3,258 |
| 29 Apr 2022 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 28 Apr 2022 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 27 Apr 2022 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | 1,341 |
| 26 Apr 2022 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| 25 Apr 2022 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
| 22 Apr 2022 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 21 Apr 2022 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 20 Apr 2022 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 19 Apr 2022 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
| 14 Apr 2022 | 142.18 | 142.18 | 142.18 | 142.18 | 142.18 | - |
| 13 Apr 2022 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 12 Apr 2022 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 11 Apr 2022 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| 08 Apr 2022 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 07 Apr 2022 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - |
| 06 Apr 2022 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 05 Apr 2022 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
| 04 Apr 2022 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 01 Apr 2022 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
| 31 Mar 2022 | 138.36 | 138.36 | 138.36 | 138.36 | 138.36 | - |
| 30 Mar 2022 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 29 Mar 2022 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
| 28 Mar 2022 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 25 Mar 2022 | 139.26 | 139.26 | 139.26 | 139.26 | 139.26 | - |
| 24 Mar 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 23 Mar 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 22 Mar 2022 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
| 21 Mar 2022 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
| 18 Mar 2022 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 1,341 |
| 17 Mar 2022 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
| 16 Mar 2022 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
| 15 Mar 2022 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
| 14 Mar 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 11 Mar 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 10 Mar 2022 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
| 09 Mar 2022 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| 08 Mar 2022 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
| 07 Mar 2022 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
| 04 Mar 2022 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
| 03 Mar 2022 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 02 Mar 2022 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 01 Mar 2022 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 28 Feb 2022 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | - |
| 25 Feb 2022 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 24 Feb 2022 | 136.40 | 136.60 | 136.40 | 136.60 | 136.60 | 3,284 |
| 23 Feb 2022 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | - |
| 22 Feb 2022 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| 21 Feb 2022 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 18 Feb 2022 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - |
| 17 Feb 2022 | 142.12 | 142.12 | 142.12 | 142.12 | 142.12 | - |
| 16 Feb 2022 | 143.14 | 143.14 | 143.14 | 143.14 | 143.14 | - |
| 15 Feb 2022 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 14 Feb 2022 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
| 11 Feb 2022 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| 10 Feb 2022 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
| 09 Feb 2022 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 08 Feb 2022 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
| 07 Feb 2022 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
| 04 Feb 2022 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 03 Feb 2022 | 141.48 | 141.48 | 141.48 | 141.48 | 141.48 | - |
| 02 Feb 2022 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
| *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.
