UK markets closed

Lyxor MSCI India ETF C-EUR (INR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
29.59+0.19 (+0.64%)
At close: 05:35PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202429.5329.6029.3829.5929.5911,702
25 Apr 202429.3129.5129.3029.4029.4039,768
24 Apr 202429.4829.4929.3029.3329.33164,030
23 Apr 202429.5029.5029.2929.3729.3739,312
22 Apr 202429.2629.4629.1929.4029.4043,487
19 Apr 202428.7529.0728.7529.0129.0149,572
18 Apr 202429.1629.2328.7628.9828.9822,161
17 Apr 202429.1029.1028.9228.9228.9213,158
16 Apr 202429.1929.1928.9929.1329.1326,974
15 Apr 202429.4029.4329.2029.2529.2538,167
12 Apr 202429.6329.6829.4029.4129.4148,433
11 Apr 202429.4529.4529.2529.4129.4119,320
10 Apr 202429.3629.3929.2329.3329.3317,475
09 Apr 202429.2629.2829.1129.2129.2114,599
08 Apr 202429.1929.3629.1929.3429.3432,329
05 Apr 202429.0029.1528.9429.0929.099,541
04 Apr 202428.8929.0828.8229.0829.0818,229
03 Apr 202429.2329.2328.9728.9928.9922,530
02 Apr 202429.1629.2429.0429.0429.0440,625
28 Mar 202428.9029.0228.7928.9328.9336,290
27 Mar 202428.5728.6028.4328.5428.5427,625
26 Mar 202428.3728.4128.3028.3828.3822,785
25 Mar 202428.2728.2728.1928.2328.2342,811
22 Mar 202428.3828.4928.2528.2728.2728,507
21 Mar 202428.0128.1928.0128.1828.1877,156
20 Mar 202427.9227.9727.8427.9227.9265,141
19 Mar 202427.9628.0027.8027.8327.8376,468
18 Mar 202428.2228.2728.1328.2028.2030,204
15 Mar 202428.0828.2228.0228.0228.0246,338
14 Mar 202428.0728.2228.0528.1728.1757,651
13 Mar 202428.0928.1027.6927.7427.74203,751
12 Mar 202428.7528.7628.6028.7128.7135,474
11 Mar 202428.8428.8728.6828.7628.7634,599
08 Mar 202428.9829.0828.9329.0229.025,319
07 Mar 202429.0029.0428.8928.9628.9620,131
06 Mar 202428.7129.0328.7028.9328.9333,576
05 Mar 202428.8828.9528.7928.8528.8538,229
04 Mar 202429.0029.0428.9028.9528.9521,493
01 Mar 202428.9029.1228.8929.0229.0241,029
29 Feb 202428.4628.6328.3128.5928.5957,242
28 Feb 202428.5228.5728.3228.4028.4056,965
27 Feb 202428.7828.7928.6528.7128.7141,846
26 Feb 202428.7328.7728.6328.7228.7234,468
23 Feb 202428.9128.9428.8028.8928.8948,343
22 Feb 202428.4328.8928.4128.8328.8374,937
21 Feb 202428.7728.7728.4728.5828.5818,551
20 Feb 202428.7828.8228.6928.8028.8050,806
19 Feb 202428.7828.8528.7028.7428.7429,235
16 Feb 202428.6628.7528.6228.7128.7120,997
15 Feb 202428.5828.6428.5028.6028.6038,332
14 Feb 202428.2228.6428.2228.6328.6333,523
13 Feb 202428.1328.2428.0228.0728.0741,986
12 Feb 202428.0628.2527.9528.2428.2419,146
09 Feb 202428.1828.3328.1228.3228.3261,618
08 Feb 202428.4028.4128.2528.3228.3243,209
07 Feb 202428.4228.6028.4228.5328.5341,562
06 Feb 202428.3528.6028.2828.6028.6044,577
05 Feb 202428.2628.2828.0028.1828.1896,221
02 Feb 202427.9228.0527.8928.0228.0270,783
01 Feb 202427.8527.9027.7227.7627.7614,629
31 Jan 202427.7927.8527.6727.8527.8532,078
30 Jan 202427.7427.7527.3727.4827.4857,028
29 Jan 202427.6427.9027.6227.8427.8481,349
26 Jan 202427.2027.3327.1127.2527.2521,844
25 Jan 202426.9827.3126.9327.2627.26104,969
24 Jan 202427.0327.2126.9827.1427.1445,236
23 Jan 202427.0027.0526.7526.9926.99228,139
22 Jan 202427.3827.6227.3427.5827.5837,751
19 Jan 202427.3027.4427.2927.3527.3574,256
18 Jan 202426.9227.2426.9227.1527.1519,749
17 Jan 202427.2327.2526.9527.0127.0186,744
16 Jan 202427.4527.5327.3527.4227.4231,096
15 Jan 202427.6027.6227.5327.5727.57184,657
12 Jan 202427.3027.5027.2727.4227.4240,815
11 Jan 202426.9827.0026.8026.8826.88155,601
10 Jan 202426.8426.9826.7726.9026.9019,706
09 Jan 202427.0327.0426.7426.8726.8710,787
08 Jan 202426.9126.9126.7326.8526.8515,330
05 Jan 202427.0027.1226.9427.0127.0114,724
04 Jan 202426.8626.9226.8326.9026.9036,294
03 Jan 202426.6526.7226.5626.7026.7047,155
02 Jan 202426.5126.6926.4826.6526.6536,828
29 Dec 202326.5226.6626.4426.5026.5088,962
28 Dec 202326.4626.5826.4126.5126.5137,251
27 Dec 202326.4026.4626.2526.3426.3483,852
22 Dec 202326.2026.3026.0626.3026.3044,710
21 Dec 202326.1726.2626.0826.1726.1729,118
20 Dec 202326.3326.3725.9525.9925.9953,135
19 Dec 202326.6026.6426.4926.6226.6212,672
18 Dec 202326.6526.6726.4926.5326.5320,522
15 Dec 202326.3426.6426.3426.6426.6434,779
14 Dec 202326.4026.4026.1926.2326.2367,546
13 Dec 202326.1626.2826.1326.2826.2867,085
12 Dec 202326.3126.3126.1126.1726.1755,339
11 Dec 202326.3326.4726.2826.4626.4622,990
08 Dec 202326.1426.3126.0426.2226.2240,038
07 Dec 202326.2426.3126.2026.2426.2420,951
06 Dec 202326.1226.2426.0926.2226.2224,081
05 Dec 202325.9426.0425.8226.0226.0239,804
04 Dec 202325.6425.8725.5825.7625.7644,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...