Lyxor Index Fund - Lyxor Stoxx Europe 600 Media UCITS ETF (C071.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:11PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 05 Mar 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 04 Mar 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 01 Mar 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 29 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 28 Feb 2024 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | - |
| 27 Feb 2024 | 86.54 | 86.54 | 86.27 | 86.27 | 86.27 | - |
| 26 Feb 2024 | 86.59 | 87.40 | 86.59 | 87.40 | 87.40 | - |
| 23 Feb 2024 | 86.73 | 86.86 | 86.73 | 86.84 | 86.84 | - |
| 22 Feb 2024 | 86.43 | 86.99 | 86.43 | 86.99 | 86.99 | - |
| 21 Feb 2024 | 86.49 | 86.75 | 86.49 | 86.55 | 86.55 | - |
| 20 Feb 2024 | 85.97 | 86.72 | 85.97 | 86.72 | 86.72 | - |
| 19 Feb 2024 | 85.57 | 86.67 | 85.57 | 86.67 | 86.67 | - |
| 16 Feb 2024 | 84.98 | 85.87 | 84.98 | 85.87 | 85.87 | - |
| 15 Feb 2024 | 85.30 | 85.32 | 85.07 | 85.32 | 85.32 | - |
| 14 Feb 2024 | 84.02 | 85.38 | 84.02 | 85.24 | 85.24 | - |
| 13 Feb 2024 | 85.10 | 85.10 | 84.06 | 84.45 | 84.45 | - |
| 12 Feb 2024 | 85.17 | 85.63 | 85.17 | 85.63 | 85.63 | - |
| 09 Feb 2024 | 84.14 | 85.45 | 84.14 | 85.45 | 85.45 | - |
| 08 Feb 2024 | 83.74 | 84.20 | 83.74 | 84.20 | 84.20 | - |
| 07 Feb 2024 | 83.77 | 84.45 | 83.77 | 84.36 | 84.36 | - |
| 06 Feb 2024 | 83.79 | 84.18 | 83.69 | 83.97 | 83.97 | - |
| 05 Feb 2024 | 83.71 | 84.01 | 83.71 | 84.01 | 84.01 | - |
| 02 Feb 2024 | 84.03 | 84.74 | 84.03 | 84.44 | 84.44 | - |
| 01 Feb 2024 | 83.02 | 83.95 | 83.02 | 83.95 | 83.95 | - |
| 31 Jan 2024 | 83.70 | 84.52 | 83.70 | 84.30 | 84.30 | - |
| 30 Jan 2024 | 83.58 | 84.31 | 83.58 | 84.31 | 84.31 | - |
| 29 Jan 2024 | 83.60 | 84.33 | 83.60 | 84.33 | 84.33 | - |
| 26 Jan 2024 | 83.46 | 83.77 | 83.46 | 83.51 | 83.51 | - |
| 25 Jan 2024 | 82.42 | 83.54 | 82.42 | 83.36 | 83.36 | - |
| 24 Jan 2024 | 82.31 | 82.64 | 82.31 | 82.64 | 82.64 | - |
| 23 Jan 2024 | 82.27 | 82.30 | 81.97 | 82.12 | 82.12 | - |
| 22 Jan 2024 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | - |
| 19 Jan 2024 | 81.48 | 82.19 | 81.48 | 82.10 | 82.10 | - |
| 18 Jan 2024 | 80.52 | 81.63 | 80.52 | 81.63 | 81.63 | - |
| 17 Jan 2024 | 80.12 | 80.58 | 80.12 | 80.27 | 80.27 | - |
| 16 Jan 2024 | 80.11 | 80.87 | 80.11 | 80.87 | 80.87 | - |
| 15 Jan 2024 | 80.95 | 81.16 | 80.45 | 80.45 | 80.45 | - |
| 12 Jan 2024 | 79.92 | 81.11 | 79.92 | 81.11 | 81.11 | - |
| 11 Jan 2024 | 80.03 | 80.86 | 80.03 | 80.26 | 80.26 | - |
| 10 Jan 2024 | 78.93 | 80.15 | 78.93 | 80.15 | 80.15 | - |
| 09 Jan 2024 | 79.43 | 79.66 | 79.12 | 79.12 | 79.12 | - |
| 08 Jan 2024 | 78.66 | 79.52 | 78.66 | 79.52 | 79.52 | - |
| 05 Jan 2024 | 78.52 | 79.29 | 78.52 | 79.29 | 79.29 | - |
| 04 Jan 2024 | 78.03 | 78.74 | 78.03 | 78.32 | 78.32 | - |
| 03 Jan 2024 | 77.96 | 78.35 | 77.96 | 78.24 | 78.24 | - |
| 02 Jan 2024 | 78.70 | 78.70 | 78.41 | 78.41 | 78.41 | - |
| 29 Dec 2023 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | - |
| 28 Dec 2023 | 78.32 | 79.11 | 78.32 | 78.39 | 78.39 | - |
| 27 Dec 2023 | 78.81 | 79.00 | 78.81 | 79.00 | 79.00 | - |
| 22 Dec 2023 | 78.28 | 79.35 | 78.28 | 78.59 | 78.59 | - |
| 21 Dec 2023 | 78.64 | 79.02 | 78.26 | 78.29 | 78.29 | - |
| 20 Dec 2023 | 79.02 | 79.44 | 79.02 | 79.14 | 79.14 | - |
| 19 Dec 2023 | 78.55 | 78.94 | 78.55 | 78.94 | 78.94 | - |
| 18 Dec 2023 | 78.07 | 78.82 | 78.07 | 78.82 | 78.82 | - |
| 15 Dec 2023 | 78.68 | 79.03 | 78.17 | 78.17 | 78.17 | - |
| 14 Dec 2023 | 79.70 | 79.70 | 78.90 | 78.90 | 78.90 | - |
| 13 Dec 2023 | 79.25 | 80.04 | 79.02 | 79.02 | 79.02 | - |
| 12 Dec 2023 | 79.24 | 79.80 | 79.24 | 79.80 | 79.80 | - |
| 11 Dec 2023 | 79.43 | 80.94 | 79.43 | 80.94 | 80.94 | 30 |
| *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.