MULTI-UNITS LUXEMBOURG - Lyxor STOXX Europe 600 Telecommunications UCITS ETF 2 (INDB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 48.24 | 48.38 | 48.01 | 48.03 | 48.03 | - |
| 20 Mar 2024 | 47.70 | 48.02 | 47.70 | 48.02 | 48.02 | - |
| 19 Mar 2024 | 47.64 | 47.76 | 47.58 | 47.76 | 47.76 | - |
| 18 Mar 2024 | 48.30 | 48.30 | 47.53 | 47.56 | 47.56 | - |
| 15 Mar 2024 | 47.60 | 48.49 | 47.60 | 48.42 | 48.42 | - |
| 14 Mar 2024 | 47.99 | 48.01 | 47.65 | 47.65 | 47.65 | - |
| 13 Mar 2024 | 48.12 | 48.12 | 47.97 | 47.97 | 47.97 | - |
| 12 Mar 2024 | 48.33 | 48.40 | 48.24 | 48.24 | 48.24 | - |
| 11 Mar 2024 | 48.13 | 48.54 | 48.13 | 48.44 | 48.44 | - |
| 08 Mar 2024 | 48.43 | 48.43 | 48.13 | 48.37 | 48.37 | - |
| 07 Mar 2024 | 48.29 | 48.73 | 48.29 | 48.73 | 48.73 | - |
| 06 Mar 2024 | 48.57 | 48.69 | 48.57 | 48.69 | 48.69 | - |
| 05 Mar 2024 | 48.22 | 48.46 | 48.22 | 48.46 | 48.46 | - |
| 04 Mar 2024 | 48.15 | 48.28 | 48.15 | 48.28 | 48.28 | - |
| 01 Mar 2024 | 48.23 | 48.38 | 48.23 | 48.38 | 48.38 | - |
| 29 Feb 2024 | 48.08 | 48.10 | 47.99 | 48.10 | 48.10 | - |
| 28 Feb 2024 | 48.36 | 48.58 | 48.17 | 48.17 | 48.17 | - |
| 27 Feb 2024 | 47.87 | 48.38 | 47.87 | 48.38 | 48.38 | - |
| 26 Feb 2024 | 48.04 | 48.11 | 48.03 | 48.03 | 48.03 | - |
| 23 Feb 2024 | 48.28 | 48.28 | 47.74 | 47.74 | 47.74 | - |
| 22 Feb 2024 | 48.26 | 48.39 | 48.26 | 48.39 | 48.39 | - |
| 21 Feb 2024 | 48.19 | 48.19 | 47.96 | 48.13 | 48.13 | - |
| 20 Feb 2024 | 47.97 | 48.13 | 47.97 | 48.08 | 48.08 | - |
| 19 Feb 2024 | 47.58 | 48.20 | 47.58 | 48.20 | 48.20 | - |
| 16 Feb 2024 | 47.94 | 47.94 | 47.78 | 47.78 | 47.78 | - |
| 15 Feb 2024 | 47.55 | 47.78 | 47.51 | 47.78 | 47.78 | - |
| 14 Feb 2024 | 47.22 | 47.54 | 47.22 | 47.37 | 47.37 | - |
| 13 Feb 2024 | 47.55 | 47.55 | 47.36 | 47.36 | 47.36 | - |
| 12 Feb 2024 | 47.46 | 47.67 | 47.46 | 47.67 | 47.67 | - |
| 09 Feb 2024 | 47.56 | 47.56 | 47.44 | 47.44 | 47.44 | - |
| 08 Feb 2024 | 47.71 | 47.71 | 47.51 | 47.51 | 47.51 | - |
| 07 Feb 2024 | 48.31 | 48.32 | 47.96 | 47.96 | 47.96 | - |
| 06 Feb 2024 | 48.56 | 48.59 | 48.00 | 48.14 | 48.14 | - |
| 05 Feb 2024 | 48.83 | 48.83 | 48.47 | 48.47 | 48.47 | - |
| 02 Feb 2024 | 49.26 | 49.26 | 49.12 | 49.15 | 49.15 | - |
| 01 Feb 2024 | 48.87 | 49.15 | 48.87 | 49.15 | 49.15 | - |
| 31 Jan 2024 | 49.31 | 49.31 | 49.15 | 49.22 | 49.22 | - |
| 30 Jan 2024 | 49.89 | 49.89 | 49.43 | 49.43 | 49.43 | - |
| 29 Jan 2024 | 50.16 | 50.16 | 49.94 | 49.94 | 49.94 | - |
| 26 Jan 2024 | 50.00 | 50.24 | 50.00 | 50.19 | 50.19 | - |
| 25 Jan 2024 | 49.62 | 50.02 | 49.62 | 49.98 | 49.98 | - |
| 24 Jan 2024 | 50.07 | 50.07 | 49.88 | 49.88 | 49.88 | - |
| 23 Jan 2024 | 49.64 | 49.64 | 49.55 | 49.55 | 49.55 | - |
| 22 Jan 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 19 Jan 2024 | 49.44 | 49.44 | 49.26 | 49.31 | 49.31 | - |
| 18 Jan 2024 | 49.22 | 49.31 | 49.22 | 49.26 | 49.26 | - |
| 17 Jan 2024 | 48.88 | 49.31 | 48.88 | 49.10 | 49.10 | - |
| 16 Jan 2024 | 49.16 | 49.48 | 49.16 | 49.48 | 49.48 | - |
| 15 Jan 2024 | 49.38 | 49.51 | 49.38 | 49.45 | 49.45 | - |
| 12 Jan 2024 | 49.07 | 49.29 | 49.07 | 49.29 | 49.29 | - |
| 11 Jan 2024 | 49.28 | 49.35 | 49.25 | 49.28 | 49.28 | - |
| 10 Jan 2024 | 49.00 | 49.21 | 49.00 | 49.12 | 49.12 | - |
| 09 Jan 2024 | 49.38 | 49.38 | 49.12 | 49.12 | 49.12 | - |
| 08 Jan 2024 | 49.13 | 49.22 | 49.13 | 49.22 | 49.22 | - |
| 05 Jan 2024 | 49.21 | 49.31 | 49.21 | 49.31 | 49.31 | - |
| 04 Jan 2024 | 48.88 | 49.19 | 48.88 | 49.03 | 49.03 | - |
| 03 Jan 2024 | 48.56 | 49.05 | 48.56 | 49.04 | 49.04 | - |
| 02 Jan 2024 | 48.15 | 48.69 | 48.15 | 48.69 | 48.69 | - |
| 29 Dec 2023 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 28 Dec 2023 | 48.32 | 48.32 | 48.00 | 48.03 | 48.03 | - |
| 27 Dec 2023 | 48.42 | 48.42 | 48.15 | 48.15 | 48.15 | - |
| 22 Dec 2023 | 47.88 | 48.40 | 47.88 | 48.38 | 48.38 | 2 |
| 21 Dec 2023 | 47.89 | 48.08 | 47.89 | 47.93 | 47.93 | - |
| 20 Dec 2023 | 47.65 | 48.23 | 47.65 | 48.18 | 48.18 | - |
| 19 Dec 2023 | 47.65 | 47.65 | 47.60 | 47.60 | 47.60 | - |
| 18 Dec 2023 | 47.60 | 47.94 | 47.60 | 47.73 | 47.73 | - |
| 15 Dec 2023 | 48.19 | 48.24 | 47.60 | 47.60 | 47.60 | - |
| 14 Dec 2023 | 48.67 | 48.67 | 48.00 | 48.00 | 48.00 | - |
| 13 Dec 2023 | 48.79 | 48.79 | 48.15 | 48.15 | 48.15 | - |
| 12 Dec 2023 | 48.75 | 48.92 | 48.75 | 48.92 | 48.92 | - |
| 11 Dec 2023 | 50.84 | 50.91 | 50.78 | 50.91 | 50.91 | - |
| 08 Dec 2023 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| 07 Dec 2023 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| *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.