UK markets open in 2 hours 31 minutes
NIKKEI 225
38,771.42 +535.35 (+1.40%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.71 +0.23 (+0.29%) GOLD FUTURES
2,332.60 +1.40 (+0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,471.46 -451.11 (-0.89%)
Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF Acc (ELCR.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 04:48PM 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 | 16.13 | 16.37 | 16.13 | 16.35 | 16.35 | 4,320 |
| 03 May 2024 | 16.00 | 16.08 | 15.91 | 16.05 | 16.05 | 1,464 |
| 02 May 2024 | 15.64 | 15.90 | 15.64 | 15.90 | 15.90 | 9,590 |
| 30 Apr 2024 | 15.87 | 15.95 | 15.64 | 15.64 | 15.64 | 4,353 |
| 29 Apr 2024 | 15.74 | 15.88 | 15.74 | 15.86 | 15.86 | 1,480 |
| 26 Apr 2024 | 15.41 | 15.59 | 15.39 | 15.66 | 15.66 | 10,815 |
| 25 Apr 2024 | 15.27 | 15.33 | 15.09 | 15.23 | 15.23 | 83,147 |
| 24 Apr 2024 | 15.66 | 15.66 | 15.51 | 15.47 | 15.47 | 12,411 |
| 23 Apr 2024 | 15.27 | 15.43 | 15.24 | 15.40 | 15.40 | 3,435 |
| 22 Apr 2024 | 15.32 | 15.32 | 15.15 | 15.20 | 15.20 | 18,562 |
| 19 Apr 2024 | 15.36 | 15.49 | 15.36 | 15.38 | 15.38 | 5,593 |
| 18 Apr 2024 | 15.66 | 15.70 | 15.57 | 15.65 | 15.65 | 19,857 |
| 17 Apr 2024 | 15.78 | 15.91 | 15.73 | 15.71 | 15.71 | 2,398 |
| 16 Apr 2024 | 15.79 | 15.85 | 15.70 | 15.72 | 15.72 | 3,707 |
| 15 Apr 2024 | 16.25 | 16.29 | 16.16 | 16.18 | 16.18 | 14,334 |
| 12 Apr 2024 | 16.42 | 16.43 | 16.22 | 16.22 | 16.22 | 59,243 |
| 11 Apr 2024 | 16.22 | 16.24 | 16.15 | 16.24 | 16.24 | 1,548 |
| 10 Apr 2024 | 16.26 | 16.28 | 16.11 | 16.18 | 16.18 | 2,517 |
| 09 Apr 2024 | 16.19 | 16.24 | 16.08 | 16.08 | 16.08 | 14,394 |
| 08 Apr 2024 | 16.11 | 16.22 | 16.09 | 16.20 | 16.20 | 3,363 |
| 05 Apr 2024 | 16.10 | 16.17 | 16.03 | 16.11 | 16.11 | 777 |
| 04 Apr 2024 | 16.33 | 16.41 | 16.30 | 16.35 | 16.35 | 17,669 |
| 03 Apr 2024 | 16.35 | 16.40 | 16.19 | 16.40 | 16.40 | 7,458 |
| 02 Apr 2024 | 16.55 | 16.59 | 16.25 | 16.44 | 16.44 | 3,356 |
| 28 Mar 2024 | 16.61 | 16.65 | 16.58 | 16.63 | 16.63 | 4,588 |
| 27 Mar 2024 | 16.52 | 16.56 | 16.45 | 16.52 | 16.52 | 17,314 |
| 26 Mar 2024 | 16.64 | 16.70 | 16.57 | 16.57 | 16.57 | 13,323 |
| 25 Mar 2024 | 16.68 | 16.71 | 16.54 | 16.67 | 16.67 | 13,199 |
| 22 Mar 2024 | 16.71 | 16.78 | 16.64 | 16.70 | 16.70 | 4,294 |
| 21 Mar 2024 | 16.52 | 16.74 | 16.52 | 16.74 | 16.74 | 17,792 |
| 20 Mar 2024 | 16.32 | 16.39 | 16.29 | 16.35 | 16.35 | 2,054 |
| 19 Mar 2024 | 16.28 | 16.28 | 16.07 | 16.22 | 16.22 | 10,485 |
| 18 Mar 2024 | 16.20 | 16.26 | 16.18 | 16.21 | 16.21 | 6,492 |
| 15 Mar 2024 | 16.03 | 16.11 | 16.01 | 16.07 | 16.07 | 4,555 |
| 14 Mar 2024 | 16.28 | 16.28 | 16.05 | 16.06 | 16.06 | 3,220 |
| 13 Mar 2024 | 16.42 | 16.42 | 16.29 | 16.31 | 16.31 | 3,613 |
| 12 Mar 2024 | 16.28 | 16.43 | 16.22 | 16.35 | 16.35 | 7,692 |
| 11 Mar 2024 | 16.08 | 16.19 | 16.04 | 16.16 | 16.16 | 8,936 |
| 08 Mar 2024 | 16.45 | 16.54 | 16.37 | 16.31 | 16.31 | 4,808 |
| 07 Mar 2024 | 16.09 | 16.31 | 16.09 | 16.31 | 16.31 | 9,872 |
| 06 Mar 2024 | 16.04 | 16.13 | 16.04 | 16.15 | 16.15 | 7,467 |
| 05 Mar 2024 | 16.08 | 16.10 | 15.89 | 15.89 | 15.89 | 3,967 |
| 04 Mar 2024 | 16.34 | 16.37 | 16.21 | 16.22 | 16.22 | 10,348 |
| 01 Mar 2024 | 16.32 | 16.36 | 16.21 | 16.36 | 16.36 | 5,672 |
| 29 Feb 2024 | 16.00 | 16.18 | 15.99 | 16.14 | 16.14 | 2,269 |
| 28 Feb 2024 | 16.02 | 16.05 | 15.95 | 16.05 | 16.05 | 23,954 |
| 27 Feb 2024 | 15.91 | 16.08 | 15.91 | 16.06 | 16.06 | 46,587 |
| 26 Feb 2024 | 15.84 | 15.97 | 15.80 | 15.88 | 15.88 | 19,074 |
| 23 Feb 2024 | 15.95 | 15.98 | 15.89 | 15.94 | 15.94 | 2,446 |
| 22 Feb 2024 | 15.94 | 16.04 | 15.87 | 15.91 | 15.91 | 3,571 |
| 21 Feb 2024 | 15.68 | 15.73 | 15.65 | 15.69 | 15.69 | 5,443 |
| 20 Feb 2024 | 15.94 | 15.99 | 15.60 | 15.60 | 15.60 | 3,881 |
| 19 Feb 2024 | 16.04 | 16.07 | 16.01 | 16.01 | 16.01 | 30,070 |
| 16 Feb 2024 | 16.18 | 16.27 | 16.13 | 16.18 | 16.18 | 4,051 |
| 15 Feb 2024 | 15.98 | 16.00 | 15.93 | 15.98 | 15.98 | 20,647 |
| 14 Feb 2024 | 15.63 | 15.82 | 15.63 | 15.78 | 15.78 | 12,448 |
| 13 Feb 2024 | 15.78 | 15.78 | 15.50 | 15.57 | 15.57 | 1,032 |
| 12 Feb 2024 | 15.69 | 15.90 | 15.69 | 15.89 | 15.89 | 19,950 |
| 09 Feb 2024 | 15.66 | 15.69 | 15.57 | 15.57 | 15.57 | 1,884 |
| 08 Feb 2024 | 15.64 | 15.69 | 15.60 | 15.63 | 15.63 | 8,018 |
| 07 Feb 2024 | 15.59 | 15.69 | 15.56 | 15.69 | 15.69 | 15,279 |
| 06 Feb 2024 | 15.48 | 15.59 | 15.33 | 15.59 | 15.59 | 37,511 |
| 05 Feb 2024 | 15.35 | 15.44 | 15.26 | 15.34 | 15.34 | 13,540 |
| 02 Feb 2024 | 15.19 | 15.30 | 15.15 | 15.30 | 15.30 | 31,310 |
| 01 Feb 2024 | 15.17 | 15.19 | 15.02 | 15.04 | 15.04 | 1,408 |
| 31 Jan 2024 | 15.24 | 15.24 | 15.06 | 15.11 | 15.11 | 14,688 |
| 30 Jan 2024 | 15.33 | 15.39 | 15.28 | 15.35 | 15.35 | 4,875 |
| 29 Jan 2024 | 15.15 | 15.24 | 15.07 | 15.24 | 15.24 | 28,401 |
| 26 Jan 2024 | 15.02 | 15.11 | 14.99 | 15.11 | 15.11 | 4,878 |
| 25 Jan 2024 | 15.06 | 15.06 | 14.98 | 15.07 | 15.07 | 6,008 |
| 24 Jan 2024 | 15.27 | 15.31 | 15.18 | 15.25 | 15.25 | 2,266 |
| 23 Jan 2024 | 15.14 | 15.27 | 15.11 | 15.20 | 15.20 | 14,344 |
| 22 Jan 2024 | 15.01 | 15.07 | 15.00 | 15.07 | 15.07 | 19,684 |
| 19 Jan 2024 | 15.02 | 15.04 | 14.89 | 14.89 | 14.89 | 30,264 |
| 18 Jan 2024 | 14.94 | 15.06 | 14.94 | 14.97 | 14.97 | 21,288 |
| 17 Jan 2024 | 15.03 | 15.03 | 14.86 | 14.96 | 14.96 | 27,446 |
| 16 Jan 2024 | 15.05 | 15.25 | 14.92 | 15.25 | 15.25 | 20,004 |
| 15 Jan 2024 | 15.16 | 15.21 | 15.08 | 15.21 | 15.21 | 4,181 |
| 12 Jan 2024 | 15.31 | 15.32 | 15.21 | 15.27 | 15.27 | 4,863 |
| 11 Jan 2024 | 15.44 | 15.46 | 15.19 | 15.22 | 15.22 | 5,496 |
| 10 Jan 2024 | 15.33 | 15.39 | 15.18 | 15.33 | 15.33 | 689 |
| 09 Jan 2024 | 15.40 | 15.40 | 15.27 | 15.36 | 15.36 | 3,960 |
| 08 Jan 2024 | 15.18 | 15.31 | 15.15 | 15.34 | 15.34 | 1,384 |
| 05 Jan 2024 | 15.24 | 15.33 | 15.19 | 15.32 | 15.32 | 3,319 |
| 04 Jan 2024 | 15.35 | 15.40 | 15.17 | 15.34 | 15.34 | 1,918 |
| 03 Jan 2024 | 15.60 | 15.65 | 15.35 | 15.35 | 15.35 | 22,652 |
| 02 Jan 2024 | 15.94 | 15.94 | 15.67 | 15.83 | 15.83 | 2,835 |
| 29 Dec 2023 | 15.99 | 16.07 | 15.88 | 15.80 | 15.80 | 8,337 |
| 28 Dec 2023 | 16.03 | 16.04 | 15.94 | 15.97 | 15.97 | 885 |
| 27 Dec 2023 | 15.95 | 16.00 | 15.80 | 15.84 | 15.84 | 32,217 |
| 22 Dec 2023 | 15.76 | 15.89 | 15.75 | 15.87 | 15.87 | 2,352 |
| 21 Dec 2023 | 15.77 | 15.85 | 15.71 | 15.83 | 15.83 | 5,655 |
| 20 Dec 2023 | 16.03 | 16.09 | 15.94 | 16.01 | 16.01 | 1,215 |
| 19 Dec 2023 | 15.93 | 15.99 | 15.88 | 15.97 | 15.97 | 20,611 |
| 18 Dec 2023 | 15.86 | 15.98 | 15.84 | 15.89 | 15.89 | 4,620 |
| 15 Dec 2023 | 15.82 | 16.04 | 15.82 | 15.99 | 15.99 | 7,764 |
| 14 Dec 2023 | 15.55 | 15.76 | 15.50 | 15.76 | 15.76 | 21,002 |
| 13 Dec 2023 | 15.30 | 15.34 | 15.20 | 15.25 | 15.25 | 7,251 |
| 12 Dec 2023 | 15.48 | 15.54 | 15.30 | 15.30 | 15.30 | 1,841 |
| 11 Dec 2023 | 15.45 | 15.48 | 15.30 | 15.30 | 15.30 | 2,030 |
| *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.