UK markets close in 5 hours 11 minutes

Lyxor Stoxx Eurp 600 Fncl Srv ETF AccA/I (FIN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
106.64-0.62 (-0.58%)
As of 09:04AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024106.64106.64106.64106.64106.641,086
20 May 2024106.71107.26106.71107.26107.261,085
17 May 2024106.42106.54106.00106.54106.5418
16 May 2024107.05107.05106.42106.63106.63132
15 May 2024106.15106.90105.98106.90106.906,875
14 May 2024105.07105.27104.91105.53105.53482
13 May 2024105.64105.64105.29105.16105.1675
10 May 2024104.02105.29104.02105.29105.29108
09 May 2024103.93104.21103.86103.96103.963,200
08 May 2024104.25104.38103.91104.14104.14204
07 May 2024103.69105.04103.69104.74104.74362
06 May 2024101.94102.62101.56102.46102.461,726
03 May 2024101.00101.85100.94101.63101.631,010
02 May 202499.81100.4899.31100.13100.1310,093
30 Apr 2024100.31100.3699.8499.9999.991,097
29 Apr 2024100.56100.62100.32100.31100.3176
26 Apr 202499.64100.2699.5399.9499.9488
25 Apr 202499.5599.5598.7598.8098.8016
24 Apr 2024101.31101.31100.0899.2999.29319
23 Apr 2024101.00101.42101.00101.42101.423
22 Apr 2024100.60100.6099.79100.10100.10692
19 Apr 202499.60100.2599.1399.9399.93218
18 Apr 2024101.19101.1999.77100.69100.69357
17 Apr 2024101.11101.51100.97100.97100.9778
16 Apr 2024101.29101.29100.73100.69100.6940
15 Apr 2024103.47103.47103.07103.07103.0738
12 Apr 2024103.84104.30103.84102.72102.7255
11 Apr 2024103.09103.09102.01102.83102.831,051
10 Apr 2024104.45104.45102.65103.25103.25745
09 Apr 2024104.13104.53103.71103.71103.7153
08 Apr 2024104.18104.56104.18104.56104.565
05 Apr 2024103.83104.35103.41104.35104.3554
04 Apr 2024104.81105.29104.79105.15105.1543
03 Apr 2024104.25104.61104.00104.60104.6045
02 Apr 2024107.00107.00104.18104.29104.292,037
28 Mar 2024105.85105.85105.85105.32105.32-
27 Mar 2024105.92105.92105.65105.65105.6574
26 Mar 2024105.93106.24105.89105.96105.96160
25 Mar 2024106.05106.11105.42105.88105.88460
22 Mar 2024105.41105.76105.41105.74105.7411
21 Mar 2024104.81105.54104.67105.52105.5211
20 Mar 2024103.42103.42103.42103.51103.51-
19 Mar 2024103.19103.85103.00103.85103.85233
18 Mar 2024104.81104.81104.45103.95103.95394
15 Mar 2024104.60105.06104.60104.87104.875,432
14 Mar 2024104.80104.86104.30104.45104.45293
13 Mar 2024105.15105.33104.99104.82104.82285
12 Mar 2024104.05104.64104.00105.02105.0251
11 Mar 2024102.74102.74102.74103.47103.4730
08 Mar 2024103.14103.86103.14103.60103.6048
07 Mar 2024101.76102.62101.76102.62102.62603
06 Mar 2024100.86101.88100.86101.88101.8852
05 Mar 2024100.77100.77100.59100.78100.7868
04 Mar 2024101.05101.15100.69100.96100.96498
01 Mar 2024101.05101.30100.74101.28101.28624
29 Feb 2024100.75100.76100.36100.82100.8212
28 Feb 2024100.33100.33100.00100.32100.3223
27 Feb 2024100.78100.84100.42100.54100.5461
26 Feb 2024100.26100.61100.26100.61100.6167
23 Feb 2024100.01100.3799.61100.38100.38306
22 Feb 202499.7099.7099.4399.5899.5860
21 Feb 202498.9699.0498.7298.7298.72118
20 Feb 202499.2799.2799.0099.0099.00317
19 Feb 202498.8899.0398.8899.2999.2976
16 Feb 202498.9999.2298.9999.2299.2251
15 Feb 202498.2798.5198.2798.5198.5139
14 Feb 202497.2197.9197.2197.6297.6233
13 Feb 202498.4098.4096.9796.9796.9759
12 Feb 202498.1498.7798.1498.6998.69226
09 Feb 202497.7397.8497.4197.7197.7119
08 Feb 202497.1597.9197.1597.6297.6291
07 Feb 202497.6597.6597.0897.0897.0880
06 Feb 202498.2998.2997.5797.7397.7318
05 Feb 202499.0699.0698.3598.3598.3526
02 Feb 202499.3299.3298.6798.9798.9782
01 Feb 202499.3799.5298.7598.7598.75165
31 Jan 2024100.08100.0899.9899.9899.9834
30 Jan 202499.5099.7199.4999.7199.7126
29 Jan 202499.0899.0898.9698.9698.96216
26 Jan 202498.2599.1998.2599.1999.19135
25 Jan 202497.7197.9097.7198.5798.57166
24 Jan 202497.5797.5797.5798.0398.03-
23 Jan 202497.2197.2196.9396.9396.9327
22 Jan 202496.7997.1596.7997.3897.382
19 Jan 202496.7196.7196.1896.1896.18148
18 Jan 202495.8396.5695.8396.5696.56120
17 Jan 202495.5295.5295.2095.8295.82101
16 Jan 202495.8496.9095.8496.8196.81119
15 Jan 202497.0097.1497.0096.9396.9310
12 Jan 202496.4497.3996.4497.3497.3433
11 Jan 202498.0998.0996.1196.1196.11201
10 Jan 202496.9097.4396.9097.1197.11539
09 Jan 202498.0098.0096.7597.0697.06244
08 Jan 202497.2197.8697.2197.8697.86646
05 Jan 202496.7897.2396.7897.2397.2348
04 Jan 202496.8597.5696.8397.5697.56143
03 Jan 202498.6198.6196.3196.5796.572,287
02 Jan 2024100.28100.2898.6098.7698.766,275
29 Dec 202399.8299.9699.8299.6499.642
28 Dec 2023100.35100.3599.5499.5499.54966
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...