Lyxor Index Fund - Lyxor Stoxx Europe 600 Media UCITS ETF (LMDA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:11PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 05 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 04 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 01 Mar 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 29 Feb 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 28 Feb 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 27 Feb 2024 | 62.42 | 62.42 | 61.99 | 61.99 | 61.99 | - |
| 26 Feb 2024 | 62.48 | 62.78 | 62.48 | 62.78 | 62.78 | - |
| 23 Feb 2024 | 62.54 | 62.54 | 62.35 | 62.35 | 62.35 | - |
| 22 Feb 2024 | 62.41 | 62.50 | 62.41 | 62.50 | 62.50 | - |
| 21 Feb 2024 | 62.39 | 62.39 | 62.17 | 62.17 | 62.17 | - |
| 20 Feb 2024 | 62.07 | 62.30 | 62.07 | 62.30 | 62.30 | - |
| 19 Feb 2024 | 61.76 | 62.27 | 61.76 | 62.27 | 62.27 | - |
| 16 Feb 2024 | 61.32 | 61.68 | 61.32 | 61.68 | 61.68 | - |
| 15 Feb 2024 | 61.60 | 61.60 | 61.11 | 61.27 | 61.27 | - |
| 14 Feb 2024 | 60.64 | 61.36 | 60.64 | 61.25 | 61.25 | - |
| 13 Feb 2024 | 61.41 | 61.41 | 60.39 | 60.75 | 60.75 | - |
| 12 Feb 2024 | 61.49 | 61.53 | 61.49 | 61.53 | 61.53 | - |
| 09 Feb 2024 | 60.74 | 61.40 | 60.74 | 61.40 | 61.40 | 80 |
| 08 Feb 2024 | 60.47 | 60.65 | 60.47 | 60.65 | 60.65 | - |
| 07 Feb 2024 | 60.42 | 60.68 | 60.42 | 60.60 | 60.60 | - |
| 06 Feb 2024 | 60.50 | 60.55 | 60.15 | 60.35 | 60.35 | - |
| 05 Feb 2024 | 60.39 | 60.39 | 60.38 | 60.38 | 60.38 | - |
| 02 Feb 2024 | 60.64 | 60.94 | 60.64 | 60.77 | 60.77 | - |
| 01 Feb 2024 | 59.93 | 60.40 | 59.93 | 60.40 | 60.40 | - |
| 31 Jan 2024 | 60.47 | 60.73 | 60.43 | 60.43 | 60.43 | - |
| 30 Jan 2024 | 60.28 | 60.58 | 60.28 | 60.58 | 60.58 | - |
| 29 Jan 2024 | 60.28 | 60.63 | 60.24 | 60.63 | 60.63 | - |
| 26 Jan 2024 | 60.20 | 60.40 | 60.20 | 60.31 | 60.31 | - |
| 25 Jan 2024 | 59.53 | 60.23 | 59.53 | 60.18 | 60.18 | - |
| 24 Jan 2024 | 59.31 | 59.53 | 59.25 | 59.53 | 59.53 | - |
| 23 Jan 2024 | 59.45 | 59.45 | 59.00 | 59.05 | 59.05 | - |
| 22 Jan 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 19 Jan 2024 | 58.94 | 59.09 | 58.94 | 59.05 | 59.05 | - |
| 18 Jan 2024 | 58.09 | 58.69 | 58.09 | 58.69 | 58.69 | - |
| 17 Jan 2024 | 57.69 | 57.93 | 57.69 | 57.82 | 57.82 | - |
| 16 Jan 2024 | 57.72 | 58.13 | 57.72 | 58.13 | 58.13 | - |
| 15 Jan 2024 | 58.51 | 58.51 | 58.07 | 58.07 | 58.07 | - |
| 12 Jan 2024 | 57.65 | 58.35 | 57.65 | 58.35 | 58.35 | - |
| 11 Jan 2024 | 57.84 | 58.16 | 57.70 | 57.70 | 57.70 | - |
| 10 Jan 2024 | 56.96 | 57.59 | 56.96 | 57.59 | 57.59 | - |
| 09 Jan 2024 | 57.33 | 57.33 | 57.10 | 57.10 | 57.10 | - |
| *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.