Lyxor Stoxx Eurp 600 IndGd&Sv ETF AccA/I (IND.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 106.38 | 107.55 | 105.95 | 107.40 | 107.40 | 156 |
| 25 Apr 2024 | 107.00 | 107.00 | 104.85 | 105.56 | 105.56 | 67 |
| 24 Apr 2024 | 107.45 | 108.20 | 107.45 | 107.41 | 107.41 | 53 |
| 23 Apr 2024 | 106.57 | 107.21 | 106.49 | 107.21 | 107.21 | 80 |
| 22 Apr 2024 | 106.89 | 106.89 | 105.99 | 105.99 | 105.99 | 23 |
| 19 Apr 2024 | 105.65 | 106.10 | 105.42 | 106.05 | 106.05 | 68 |
| 18 Apr 2024 | 107.24 | 107.25 | 106.50 | 107.18 | 107.18 | 246 |
| 17 Apr 2024 | 106.53 | 107.23 | 106.33 | 106.33 | 106.33 | 68 |
| 16 Apr 2024 | 106.39 | 106.39 | 105.94 | 106.20 | 106.20 | 126 |
| 15 Apr 2024 | 107.86 | 109.15 | 107.79 | 108.02 | 108.02 | 1,048 |
| 12 Apr 2024 | 108.57 | 108.57 | 106.77 | 107.21 | 107.21 | 318 |
| 11 Apr 2024 | 107.79 | 107.87 | 106.62 | 107.32 | 107.32 | 213 |
| 10 Apr 2024 | 108.25 | 108.46 | 106.44 | 107.70 | 107.70 | 57 |
| 09 Apr 2024 | 108.70 | 108.70 | 107.39 | 107.51 | 107.51 | 83 |
| 08 Apr 2024 | 108.45 | 109.02 | 108.35 | 108.96 | 108.96 | 551 |
| 05 Apr 2024 | 107.51 | 108.09 | 107.23 | 108.09 | 108.09 | 189 |
| 04 Apr 2024 | 108.41 | 108.73 | 108.41 | 108.73 | 108.73 | 50 |
| 03 Apr 2024 | 107.96 | 108.43 | 107.46 | 108.43 | 108.43 | 158 |
| 02 Apr 2024 | 110.00 | 110.18 | 107.85 | 107.98 | 107.98 | 230 |
| 28 Mar 2024 | 109.38 | 109.70 | 109.05 | 109.27 | 109.27 | 203 |
| 27 Mar 2024 | 109.59 | 109.85 | 109.13 | 109.24 | 109.24 | 222 |
| 26 Mar 2024 | 108.89 | 109.57 | 108.89 | 109.57 | 109.57 | 147 |
| 25 Mar 2024 | 109.53 | 109.53 | 108.95 | 109.01 | 109.01 | 2,145 |
| 22 Mar 2024 | 109.11 | 109.43 | 108.95 | 109.35 | 109.35 | 24 |
| 21 Mar 2024 | 108.91 | 109.08 | 108.35 | 109.03 | 109.03 | 19 |
| 20 Mar 2024 | 107.12 | 108.09 | 107.12 | 107.78 | 107.78 | 240 |
| 19 Mar 2024 | 107.16 | 107.37 | 107.03 | 107.21 | 107.21 | 138 |
| 18 Mar 2024 | 107.83 | 107.89 | 107.23 | 107.23 | 107.23 | 271 |
| 15 Mar 2024 | 106.88 | 107.74 | 106.88 | 107.51 | 107.51 | 116 |
| 14 Mar 2024 | 107.25 | 107.61 | 106.86 | 107.10 | 107.10 | 366 |
| 13 Mar 2024 | 106.71 | 106.84 | 106.26 | 106.90 | 106.90 | 63 |
| 12 Mar 2024 | 105.95 | 106.59 | 105.73 | 106.59 | 106.59 | 1,556 |
| 11 Mar 2024 | 105.13 | 105.59 | 105.02 | 105.42 | 105.42 | 805 |
| 08 Mar 2024 | 106.11 | 106.18 | 105.88 | 106.13 | 106.13 | 168 |
| 07 Mar 2024 | 105.39 | 106.37 | 105.17 | 106.21 | 106.21 | 22 |
| 06 Mar 2024 | 105.08 | 105.50 | 104.92 | 105.50 | 105.50 | 108 |
| 05 Mar 2024 | 105.44 | 105.75 | 105.00 | 105.19 | 105.19 | 725 |
| 04 Mar 2024 | 105.68 | 105.75 | 105.36 | 105.64 | 105.64 | 1,471 |
| 01 Mar 2024 | 106.23 | 106.23 | 105.40 | 105.71 | 105.71 | 521 |
| 29 Feb 2024 | 105.12 | 105.60 | 105.07 | 105.54 | 105.54 | 66 |
| 28 Feb 2024 | 104.25 | 104.97 | 104.25 | 104.97 | 104.97 | 41 |
| 27 Feb 2024 | 104.71 | 104.71 | 104.14 | 104.37 | 104.37 | 187 |
| 26 Feb 2024 | 104.62 | 104.88 | 104.60 | 104.72 | 104.72 | 85 |
| 23 Feb 2024 | 104.26 | 105.00 | 104.22 | 104.75 | 104.75 | 30 |
| 22 Feb 2024 | 104.08 | 104.27 | 104.00 | 104.27 | 104.27 | 1,236 |
| 21 Feb 2024 | 103.11 | 103.11 | 102.80 | 102.96 | 102.96 | 89 |
| 20 Feb 2024 | 103.07 | 103.10 | 102.78 | 103.10 | 103.10 | 159 |
| 19 Feb 2024 | 102.84 | 103.17 | 102.62 | 103.17 | 103.17 | 242 |
| 16 Feb 2024 | 102.56 | 103.16 | 102.56 | 103.16 | 103.16 | 118 |
| 15 Feb 2024 | 102.09 | 102.32 | 101.76 | 101.83 | 101.83 | 933 |
| 14 Feb 2024 | 100.08 | 100.90 | 100.08 | 100.81 | 100.81 | 3,296 |
| 13 Feb 2024 | 100.78 | 100.78 | 99.31 | 99.84 | 99.84 | 205 |
| 12 Feb 2024 | 101.16 | 101.17 | 100.84 | 101.07 | 101.07 | 133 |
| 09 Feb 2024 | 100.90 | 101.17 | 100.62 | 100.85 | 100.85 | 259 |
| 08 Feb 2024 | 100.03 | 101.22 | 99.94 | 100.80 | 100.80 | 365 |
| 07 Feb 2024 | 100.10 | 100.10 | 99.78 | 99.78 | 99.78 | 130 |
| 06 Feb 2024 | 99.33 | 100.04 | 99.33 | 100.04 | 100.04 | 30 |
| 05 Feb 2024 | 99.40 | 99.55 | 98.57 | 98.65 | 98.65 | 630 |
| 02 Feb 2024 | 99.80 | 99.92 | 99.45 | 99.45 | 99.45 | 55 |
| 01 Feb 2024 | 98.39 | 99.72 | 98.39 | 99.01 | 99.01 | 609 |
| 31 Jan 2024 | 99.42 | 99.42 | 98.75 | 98.75 | 98.75 | 232 |
| 30 Jan 2024 | 99.07 | 99.20 | 99.07 | 99.10 | 99.10 | 27 |
| 29 Jan 2024 | 98.68 | 98.84 | 98.33 | 98.69 | 98.69 | 260 |
| 26 Jan 2024 | 98.20 | 98.20 | 98.20 | 98.79 | 98.79 | - |
| 25 Jan 2024 | 97.97 | 98.19 | 97.63 | 98.22 | 98.22 | 204 |
| 24 Jan 2024 | 97.37 | 98.00 | 97.37 | 97.94 | 97.94 | 258 |
| 23 Jan 2024 | 97.69 | 97.69 | 97.69 | 96.93 | 96.93 | - |
| 22 Jan 2024 | 96.68 | 97.44 | 96.68 | 97.18 | 97.18 | 1,042 |
| 19 Jan 2024 | 97.11 | 97.11 | 95.80 | 95.94 | 95.94 | 194 |
| 18 Jan 2024 | 95.64 | 96.64 | 95.64 | 96.70 | 96.70 | 38 |
| 17 Jan 2024 | 95.78 | 95.86 | 95.30 | 95.80 | 95.80 | 433 |
| 16 Jan 2024 | 96.29 | 97.06 | 96.23 | 96.86 | 96.86 | 730 |
| 15 Jan 2024 | 97.36 | 97.46 | 97.36 | 97.12 | 97.12 | 25 |
| 12 Jan 2024 | 97.18 | 98.00 | 97.18 | 97.95 | 97.95 | 384 |
| 11 Jan 2024 | 97.19 | 97.50 | 96.20 | 96.25 | 96.25 | 84 |
| 10 Jan 2024 | 96.20 | 96.64 | 96.20 | 96.51 | 96.51 | 35 |
| 09 Jan 2024 | 96.74 | 96.74 | 96.07 | 96.31 | 96.31 | 69 |
| 08 Jan 2024 | 95.83 | 96.55 | 95.46 | 96.55 | 96.55 | 927 |
| 05 Jan 2024 | 95.93 | 96.16 | 95.04 | 95.94 | 95.94 | 172 |
| 04 Jan 2024 | 96.29 | 96.31 | 95.90 | 96.54 | 96.54 | 27 |
| 03 Jan 2024 | 97.26 | 97.26 | 95.50 | 95.85 | 95.85 | 438 |
| 02 Jan 2024 | 98.82 | 98.82 | 97.47 | 97.55 | 97.55 | 85 |
| 29 Dec 2023 | 98.21 | 98.53 | 98.03 | 98.03 | 98.03 | 120 |
| 28 Dec 2023 | 98.27 | 98.34 | 98.05 | 98.06 | 98.06 | 57 |
| 27 Dec 2023 | 98.24 | 98.28 | 98.02 | 98.24 | 98.24 | 217 |
| 22 Dec 2023 | 97.61 | 97.86 | 97.61 | 97.85 | 97.85 | 27 |
| 21 Dec 2023 | 97.22 | 97.66 | 97.22 | 97.63 | 97.63 | 476 |
| 20 Dec 2023 | 97.68 | 97.78 | 97.16 | 97.78 | 97.78 | 28 |
| 19 Dec 2023 | 96.85 | 97.60 | 96.85 | 97.60 | 97.60 | 129 |
| 18 Dec 2023 | 96.85 | 97.21 | 96.64 | 96.78 | 96.78 | 347 |
| 15 Dec 2023 | 97.15 | 97.47 | 96.95 | 97.24 | 97.24 | 90 |
| 14 Dec 2023 | 96.93 | 97.45 | 96.55 | 96.61 | 96.61 | 105 |
| 13 Dec 2023 | 95.92 | 96.00 | 95.36 | 95.36 | 95.36 | 201 |
| 12 Dec 2023 | 95.70 | 95.73 | 95.32 | 95.69 | 95.69 | 120 |
| 11 Dec 2023 | 95.20 | 95.67 | 95.06 | 95.67 | 95.67 | 151 |
| 08 Dec 2023 | 94.15 | 95.10 | 94.15 | 94.91 | 94.91 | 32 |
| 07 Dec 2023 | 93.79 | 94.11 | 93.79 | 93.96 | 93.96 | 441 |
| 06 Dec 2023 | 93.35 | 94.33 | 93.35 | 94.07 | 94.07 | 66 |
| 05 Dec 2023 | 92.31 | 92.89 | 92.31 | 92.93 | 92.93 | 3,657 |
| 04 Dec 2023 | 92.67 | 93.15 | 92.44 | 92.44 | 92.44 | 248 |
| *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.