UK markets close in 7 hours 9 minutes

Lyxor Italia Equity PIR ETF C EUR (ITAPIR.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
187.46+0.24 (+0.13%)
As of 10:03AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024187.46187.46187.46187.46187.4617
22 May 2024188.20188.20187.70187.22187.22455
21 May 2024187.10187.10187.10188.04188.04163
20 May 2024190.04190.14189.64189.10189.101,556
17 May 2024188.88189.00188.88189.02189.02411
16 May 2024188.50188.96188.50188.74188.74109
15 May 2024188.38188.88188.28188.88188.88127
14 May 2024186.66187.46186.66187.36187.3614
13 May 2024185.62185.62185.62185.82185.8268
10 May 2024184.78186.00184.78185.44185.44222
09 May 2024183.22183.98183.22183.96183.96238
08 May 2024183.34183.38183.34183.56183.56151
07 May 2024183.28183.28183.26183.40183.40100
06 May 2024181.32181.32181.32181.22181.2216
03 May 2024180.40180.40178.92179.20179.20176
02 May 2024180.78180.78180.44180.44180.4412
30 Apr 2024181.36181.36180.50179.66179.6670
29 Apr 2024180.34180.34180.00180.56180.56304
26 Apr 2024178.78178.78178.78178.78178.78-
25 Apr 2024178.78178.78178.78178.78178.78-
24 Apr 2024179.46179.46179.44178.78178.78144
23 Apr 2024176.06176.06176.06176.06176.06-
22 Apr 2024175.92176.22175.92176.06176.0637
19 Apr 2024174.68174.68174.68175.06175.064
18 Apr 2024174.16174.26174.16174.68174.68600
17 Apr 2024173.36173.36173.34173.52173.52200
16 Apr 2024172.46172.46172.02172.22172.22268
15 Apr 2024175.74175.74175.28175.28175.2812
12 Apr 2024175.78175.78175.78174.36174.3640
11 Apr 2024175.42175.42175.42175.42175.42-
10 Apr 2024176.08176.08176.08175.42175.4210
09 Apr 2024177.02177.02176.38175.26175.2641
08 Apr 2024176.38177.16176.38177.38177.38633
05 Apr 2024175.74175.80175.74176.06176.0637
04 Apr 2024178.08178.46178.04178.04178.04252
03 Apr 2024177.80178.00177.80178.28178.2820
02 Apr 2024178.54178.96176.98177.20177.20638
28 Mar 2024178.00178.26177.92178.04178.04538
27 Mar 2024177.98177.98177.60177.86177.86324
26 Mar 2024177.50177.50177.28177.64177.64389
25 Mar 2024176.62176.70176.60176.76176.76215
22 Mar 2024174.98175.72174.94175.50175.50127
21 Mar 2024175.14175.14175.12175.22175.221,260
20 Mar 2024174.40175.18174.40175.18175.1820
19 Mar 2024174.36174.36174.36174.36174.3612
18 Mar 2024173.20174.00173.20173.24173.2443
15 Mar 2024172.60173.56172.60173.18173.18107
14 Mar 2024173.80173.80172.60172.62172.62121
13 Mar 2024173.24173.24173.24173.12173.1210
12 Mar 2024170.72171.32170.72171.80171.80270
11 Mar 2024169.64169.64169.52169.94169.9432
08 Mar 2024170.50170.68170.50170.48170.4818
07 Mar 2024170.86170.86170.48170.68170.68430
06 Mar 2024170.08171.22170.08170.84170.8468
05 Mar 2024168.60169.50168.60169.50169.5054
04 Mar 2024168.68168.68168.60168.72168.72161
01 Mar 2024168.18168.60168.14168.52168.5254
29 Feb 2024167.20167.74167.20167.32167.32525
28 Feb 2024167.68167.68166.70166.70166.70130
27 Feb 2024167.92167.92166.84167.74167.74765
26 Feb 2024168.44168.44167.88167.94167.94313
23 Feb 2024167.10167.10167.10167.76167.7610
22 Feb 2024166.26166.54166.26166.40166.40182
21 Feb 2024163.98163.98163.98163.98163.98-
20 Feb 2024163.98163.98163.98163.98163.989
19 Feb 2024163.54163.66163.54163.90163.9059
16 Feb 2024163.66164.00163.60163.74163.74211
15 Feb 2024163.18163.18163.18163.18163.1820
14 Feb 2024162.66162.86162.66162.82162.82138
13 Feb 2024162.36162.36161.66161.70161.70455
12 Feb 2024161.18161.18161.18161.18161.18-
09 Feb 2024161.58161.72161.14161.18161.1868
08 Feb 2024161.80161.80161.80161.80161.80-
07 Feb 2024162.18162.20162.18161.80161.8075
06 Feb 2024162.50162.72162.50162.88162.8881
05 Feb 2024163.00163.00163.00162.06162.0622
02 Feb 2024161.12161.42161.10161.10161.10132
01 Feb 2024162.38162.50160.92161.00161.00610
31 Jan 2024162.88163.80162.88163.20163.2046
30 Jan 2024160.98160.98160.98160.98160.98-
29 Jan 2024160.70161.02160.68160.98160.9856
26 Jan 2024161.40161.98161.40161.98161.98196
25 Jan 2024160.66161.10160.66160.92160.92116
24 Jan 2024161.18161.18160.92161.08161.0818
23 Jan 2024159.96159.96159.82159.92159.9280
22 Jan 2024162.22162.24159.68159.90159.901,322
19 Jan 2024160.12160.18160.10159.52159.52556
18 Jan 2024160.04160.04160.04159.84159.841
17 Jan 2024158.32158.32158.32158.98158.9825
16 Jan 2024159.34160.04159.34159.92159.926
15 Jan 2024160.18160.34160.10160.34160.3478
12 Jan 2024160.04160.08160.04160.40160.40119
11 Jan 2024160.60160.60158.64158.64158.6430
10 Jan 2024159.92159.92159.84159.84159.842
09 Jan 2024160.72160.72160.58160.20160.20227
08 Jan 2024160.00160.74160.00160.74160.7458
05 Jan 2024158.76158.76158.76159.76159.7632
04 Jan 2024158.36158.38158.36159.52159.5240
03 Jan 2024157.18157.18157.18157.52157.5296
02 Jan 2024160.48160.48159.10159.82159.8221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...