UK markets open in 4 hours 11 minutes
NIKKEI 225
38,668.61 +432.54 (+1.13%) HANG SENG
18,523.38 -54.92 (-0.30%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,332.60 +1.40 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,737.53 -271.48 (-0.53%)
Lyxor Euro Corporate Bond ETF Acc (CRP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
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 | 144.69 | 144.73 | 144.42 | 144.51 | 144.51 | 1,751 |
| 03 May 2024 | 143.98 | 144.65 | 143.97 | 144.26 | 144.26 | 45,296 |
| 02 May 2024 | 143.67 | 143.85 | 143.67 | 143.75 | 143.75 | 5,004 |
| 30 Apr 2024 | 143.87 | 143.89 | 143.48 | 143.48 | 143.48 | 24,029 |
| 29 Apr 2024 | 143.75 | 144.02 | 143.61 | 143.92 | 143.92 | 3,274 |
| 26 Apr 2024 | 143.61 | 143.78 | 143.36 | 143.60 | 143.60 | 6,543 |
| 25 Apr 2024 | 143.48 | 143.75 | 143.07 | 143.18 | 143.18 | 4,607 |
| 24 Apr 2024 | 144.04 | 144.04 | 143.38 | 143.49 | 143.49 | 13,343 |
| 23 Apr 2024 | 144.08 | 144.21 | 143.96 | 144.07 | 144.07 | 7,463 |
| 22 Apr 2024 | 143.64 | 144.10 | 143.63 | 144.03 | 144.03 | 6,422 |
| 19 Apr 2024 | 143.86 | 144.01 | 143.63 | 143.66 | 143.66 | 3,582 |
| 18 Apr 2024 | 143.92 | 144.07 | 143.74 | 143.81 | 143.81 | 1,518 |
| 17 Apr 2024 | 143.42 | 143.98 | 143.42 | 143.73 | 143.73 | 5,263 |
| 16 Apr 2024 | 143.99 | 143.99 | 143.64 | 143.69 | 143.69 | 2,476 |
| 15 Apr 2024 | 144.34 | 144.57 | 144.03 | 144.07 | 144.07 | 1,796 |
| 12 Apr 2024 | 144.38 | 144.97 | 144.38 | 144.65 | 144.65 | 8,235 |
| 11 Apr 2024 | 144.27 | 144.54 | 144.14 | 144.14 | 144.14 | 2,408 |
| 10 Apr 2024 | 144.54 | 145.03 | 144.33 | 144.48 | 144.48 | 4,992 |
| 09 Apr 2024 | 144.69 | 144.94 | 144.57 | 144.94 | 144.94 | 7,415 |
| 08 Apr 2024 | 144.74 | 144.74 | 144.47 | 144.60 | 144.60 | 10,643 |
| 05 Apr 2024 | 144.92 | 146.07 | 144.67 | 144.84 | 144.84 | 4,528 |
| 04 Apr 2024 | 144.56 | 145.06 | 144.56 | 145.01 | 145.01 | 7,037 |
| 03 Apr 2024 | 144.57 | 144.82 | 144.52 | 144.63 | 144.63 | 9,608 |
| 02 Apr 2024 | 144.33 | 144.73 | 144.33 | 144.53 | 144.53 | 3,548 |
| 28 Mar 2024 | 144.65 | 145.00 | 144.65 | 144.98 | 144.98 | 4,651 |
| 27 Mar 2024 | 144.47 | 144.83 | 144.47 | 144.80 | 144.80 | 1,641 |
| 26 Mar 2024 | 144.15 | 144.44 | 144.15 | 144.44 | 144.44 | 3,994 |
| 25 Mar 2024 | 144.66 | 144.66 | 144.15 | 144.20 | 144.20 | 2,359 |
| 22 Mar 2024 | 144.29 | 144.54 | 144.26 | 144.52 | 144.52 | 1,999 |
| 21 Mar 2024 | 143.98 | 144.28 | 143.98 | 144.28 | 144.28 | 2,020 |
| 20 Mar 2024 | 143.82 | 143.92 | 143.65 | 143.77 | 143.77 | 2,665 |
| 19 Mar 2024 | 143.65 | 143.80 | 143.63 | 143.73 | 143.73 | 4,545 |
| 18 Mar 2024 | 143.66 | 143.72 | 143.59 | 143.65 | 143.65 | 992 |
| 15 Mar 2024 | 143.52 | 143.78 | 143.52 | 143.71 | 143.71 | 7,201 |
| 14 Mar 2024 | 144.15 | 144.39 | 143.76 | 143.93 | 143.93 | 2,883 |
| 13 Mar 2024 | 144.47 | 144.47 | 144.20 | 144.24 | 144.24 | 2,974 |
| 12 Mar 2024 | 144.18 | 144.35 | 144.12 | 144.23 | 144.23 | 8,678 |
| 11 Mar 2024 | 144.38 | 144.39 | 144.06 | 144.24 | 144.24 | 5,672 |
| 08 Mar 2024 | 144.07 | 144.54 | 144.06 | 144.46 | 144.46 | 3,997 |
| 07 Mar 2024 | 143.54 | 144.25 | 143.41 | 143.90 | 143.90 | 1,532 |
| 06 Mar 2024 | 143.51 | 143.63 | 143.43 | 143.47 | 143.47 | 1,585 |
| 05 Mar 2024 | 143.21 | 143.71 | 143.21 | 143.46 | 143.46 | 3,051 |
| 04 Mar 2024 | 143.12 | 143.29 | 143.11 | 143.21 | 143.21 | 1,656 |
| 01 Mar 2024 | 142.94 | 143.42 | 142.50 | 143.21 | 143.21 | 2,637 |
| 29 Feb 2024 | 142.92 | 143.21 | 142.38 | 143.21 | 143.21 | 1,516 |
| 28 Feb 2024 | 142.85 | 143.00 | 142.66 | 142.66 | 142.66 | 1,140 |
| 27 Feb 2024 | 143.41 | 143.41 | 142.91 | 142.91 | 142.91 | 1,398 |
| 26 Feb 2024 | 143.52 | 143.53 | 143.04 | 143.04 | 143.04 | 2,215 |
| 23 Feb 2024 | 142.94 | 143.52 | 142.92 | 143.52 | 143.52 | 1,269 |
| 22 Feb 2024 | 143.05 | 143.27 | 142.70 | 143.09 | 143.09 | 3,209 |
| 21 Feb 2024 | 143.23 | 143.34 | 142.90 | 142.90 | 142.90 | 2,978 |
| 20 Feb 2024 | 143.30 | 143.40 | 143.19 | 143.37 | 143.37 | 4,808 |
| 19 Feb 2024 | 143.13 | 143.24 | 142.99 | 143.12 | 143.12 | 3,256 |
| 16 Feb 2024 | 143.27 | 143.27 | 143.05 | 143.05 | 143.05 | 1,991 |
| 15 Feb 2024 | 143.49 | 143.64 | 143.36 | 143.39 | 143.39 | 5,090 |
| 14 Feb 2024 | 143.00 | 143.17 | 143.00 | 143.17 | 143.17 | 8,535 |
| 13 Feb 2024 | 143.30 | 143.40 | 142.70 | 142.84 | 142.84 | 11,442 |
| 12 Feb 2024 | 143.17 | 143.32 | 143.17 | 143.18 | 143.18 | 2,805 |
| 09 Feb 2024 | 142.90 | 143.51 | 142.90 | 143.12 | 143.12 | 4,268 |
| 08 Feb 2024 | 143.31 | 143.40 | 142.99 | 142.99 | 142.99 | 1,862 |
| 07 Feb 2024 | 143.65 | 143.70 | 143.29 | 143.29 | 143.29 | 1,759 |
| 06 Feb 2024 | 143.56 | 143.70 | 143.41 | 143.56 | 143.56 | 1,945 |
| 05 Feb 2024 | 143.76 | 143.76 | 143.33 | 143.45 | 143.45 | 894 |
| 02 Feb 2024 | 144.41 | 144.41 | 143.80 | 143.90 | 143.90 | 1,149 |
| 01 Feb 2024 | 144.25 | 144.50 | 143.95 | 144.39 | 144.39 | 4,035 |
| 31 Jan 2024 | 144.28 | 144.38 | 144.04 | 144.18 | 144.18 | 3,107 |
| 30 Jan 2024 | 144.34 | 144.34 | 143.73 | 143.86 | 143.86 | 1,466 |
| 29 Jan 2024 | 143.78 | 144.21 | 143.78 | 144.20 | 144.20 | 1,818 |
| 26 Jan 2024 | 144.02 | 144.04 | 143.57 | 143.78 | 143.78 | 2,954 |
| 25 Jan 2024 | 143.09 | 143.74 | 142.87 | 143.74 | 143.74 | 2,915 |
| 24 Jan 2024 | 143.02 | 143.42 | 143.02 | 143.06 | 143.06 | 1,870 |
| 23 Jan 2024 | 143.01 | 143.26 | 143.00 | 143.01 | 143.01 | 1,631 |
| 22 Jan 2024 | 143.13 | 143.40 | 143.08 | 143.26 | 143.26 | 1,295 |
| 19 Jan 2024 | 142.97 | 143.06 | 142.78 | 142.94 | 142.94 | 3,220 |
| 18 Jan 2024 | 142.68 | 142.99 | 142.68 | 142.73 | 142.73 | 1,348 |
| 17 Jan 2024 | 142.87 | 143.12 | 142.71 | 142.79 | 142.79 | 8,807 |
| 16 Jan 2024 | 143.34 | 143.54 | 143.27 | 143.47 | 143.47 | 9,482 |
| 15 Jan 2024 | 143.54 | 143.61 | 143.36 | 143.52 | 143.52 | 3,588 |
| 12 Jan 2024 | 143.32 | 143.91 | 143.32 | 143.88 | 143.88 | 4,618 |
| 11 Jan 2024 | 143.16 | 143.40 | 143.06 | 143.17 | 143.17 | 1,950 |
| 10 Jan 2024 | 143.25 | 143.40 | 142.96 | 142.96 | 142.96 | 310 |
| 09 Jan 2024 | 143.19 | 143.19 | 143.03 | 143.05 | 143.05 | 1,441 |
| 08 Jan 2024 | 143.03 | 143.40 | 142.67 | 143.37 | 143.37 | 10,118 |
| 05 Jan 2024 | 143.27 | 143.54 | 142.74 | 143.32 | 143.32 | 1,717 |
| 04 Jan 2024 | 144.17 | 144.26 | 143.48 | 143.54 | 143.54 | 2,131 |
| 03 Jan 2024 | 144.01 | 144.01 | 143.75 | 143.79 | 143.79 | 884 |
| 02 Jan 2024 | 144.53 | 144.53 | 143.98 | 143.98 | 143.98 | 814 |
| 29 Dec 2023 | 145.11 | 145.11 | 144.53 | 144.53 | 144.53 | 5,023 |
| 28 Dec 2023 | 145.14 | 145.24 | 144.97 | 145.03 | 145.03 | 1,243 |
| 27 Dec 2023 | 145.03 | 145.12 | 144.66 | 145.10 | 145.10 | 3,414 |
| 22 Dec 2023 | 144.51 | 144.90 | 144.51 | 144.89 | 144.89 | 4,304 |
| 21 Dec 2023 | 144.37 | 144.73 | 144.37 | 144.59 | 144.59 | 2,774 |
| 20 Dec 2023 | 144.17 | 144.52 | 144.13 | 144.37 | 144.37 | 2,118 |
| 19 Dec 2023 | 143.87 | 144.07 | 143.85 | 143.95 | 143.95 | 4,795 |
| 18 Dec 2023 | 144.03 | 144.05 | 143.61 | 143.73 | 143.73 | 3,869 |
| 15 Dec 2023 | 143.68 | 144.42 | 143.35 | 144.10 | 144.10 | 4,413 |
| 14 Dec 2023 | 143.53 | 144.09 | 143.34 | 143.38 | 143.38 | 5,612 |
| 13 Dec 2023 | 142.43 | 142.69 | 142.26 | 142.51 | 142.51 | 3,367 |
| 12 Dec 2023 | 142.33 | 142.33 | 142.09 | 142.09 | 142.09 | 1,962 |
| 11 Dec 2023 | 141.92 | 142.12 | 141.79 | 142.03 | 142.03 | 3,420 |
| *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.