Amundi Index Solutions - Amundi S&P Global Luxury (LUXU.SW)
Swiss - Swiss Delayed price. Currency in USD
Add to watchlist
At close: 04:52PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 215.05 | 215.05 | 215.05 | 215.05 | 215.05 | 191 |
| 27 Jun 2024 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | - |
| 26 Jun 2024 | 217.00 | 218.20 | 217.00 | 218.20 | 218.20 | 213 |
| 25 Jun 2024 | 219.10 | 219.10 | 219.10 | 219.10 | 219.10 | - |
| 24 Jun 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
| 21 Jun 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| 20 Jun 2024 | 215.85 | 215.85 | 215.85 | 215.85 | 215.85 | - |
| 19 Jun 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 18 Jun 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 17 Jun 2024 | 215.35 | 215.35 | 214.25 | 214.25 | 214.25 | 7 |
| 14 Jun 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 13 Jun 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
| 12 Jun 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | 5 |
| 11 Jun 2024 | 218.85 | 218.85 | 218.85 | 218.85 | 218.85 | - |
| 10 Jun 2024 | 220.95 | 220.95 | 220.95 | 220.95 | 220.95 | - |
| 07 Jun 2024 | 223.45 | 223.45 | 223.45 | 223.45 | 223.45 | - |
| 06 Jun 2024 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 05 Jun 2024 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | 185 |
| 04 Jun 2024 | 220.75 | 220.75 | 220.75 | 220.75 | 220.75 | 1 |
| 03 Jun 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
| 31 May 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | 45 |
| 30 May 2024 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | - |
| 29 May 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | - |
| 28 May 2024 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | - |
| 27 May 2024 | 221.25 | 221.25 | 221.25 | 221.25 | 221.25 | 100 |
| 24 May 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | 1 |
| 23 May 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
| 22 May 2024 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | - |
| 21 May 2024 | 224.95 | 224.95 | 224.95 | 224.95 | 224.95 | 35 |
| 17 May 2024 | 226.55 | 226.55 | 226.55 | 226.55 | 226.55 | - |
| 16 May 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | 435 |
| 15 May 2024 | 226.45 | 226.45 | 226.45 | 226.45 | 226.45 | 8 |
| 14 May 2024 | 225.85 | 225.85 | 225.85 | 225.85 | 225.85 | - |
| 13 May 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 223.80 | - |
| 10 May 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| 08 May 2024 | 222.05 | 222.05 | 222.05 | 222.05 | 222.05 | 450 |
| 07 May 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| 06 May 2024 | 222.85 | 222.85 | 222.85 | 222.85 | 222.85 | 75 |
| 03 May 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 223.05 | 223.05 | 221.65 | 221.65 | 221.65 | 701 |
| 29 Apr 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| 26 Apr 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | 1,338 |
| 25 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 24 Apr 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | 4 |
| 23 Apr 2024 | 220.00 | 220.15 | 220.00 | 220.15 | 220.15 | 79 |
| 22 Apr 2024 | 219.05 | 219.30 | 218.50 | 218.50 | 218.50 | 279 |
| 19 Apr 2024 | 218.20 | 219.15 | 218.20 | 219.15 | 219.15 | 58 |
| 18 Apr 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | - |
| 17 Apr 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 16 Apr 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | 67 |
| 15 Apr 2024 | 221.75 | 221.75 | 221.75 | 221.75 | 221.75 | 99 |
| 12 Apr 2024 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 142 |
| 11 Apr 2024 | 225.10 | 225.10 | 225.10 | 225.10 | 225.10 | - |
| 10 Apr 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | - |
| 09 Apr 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 22 |
| 08 Apr 2024 | 230.85 | 230.85 | 230.85 | 230.85 | 230.85 | - |
| 05 Apr 2024 | 229.25 | 229.25 | 229.25 | 229.25 | 229.25 | - |
| 04 Apr 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | 530 |
| 03 Apr 2024 | 232.15 | 232.15 | 232.15 | 232.15 | 232.15 | - |
| 02 Apr 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 28 Mar 2024 | 235.95 | 236.20 | 235.95 | 236.20 | 236.20 | 31 |
| 27 Mar 2024 | 234.35 | 234.35 | 234.35 | 234.35 | 234.35 | - |
| 26 Mar 2024 | 233.30 | 233.50 | 233.25 | 233.25 | 233.25 | 3,420 |
| 25 Mar 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | - |
| 22 Mar 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| 21 Mar 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
| 20 Mar 2024 | 235.80 | 235.80 | 235.80 | 235.80 | 235.80 | - |
| 19 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 18 Mar 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 54 |
| 15 Mar 2024 | 238.35 | 238.35 | 238.35 | 238.35 | 238.35 | - |
| 14 Mar 2024 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | - |
| 13 Mar 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | 325 |
| 12 Mar 2024 | 238.95 | 238.95 | 238.95 | 238.95 | 238.95 | - |
| 11 Mar 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | - |
| 08 Mar 2024 | 236.75 | 236.75 | 236.75 | 236.75 | 236.75 | 920 |
| 07 Mar 2024 | 235.35 | 235.35 | 235.35 | 235.35 | 235.35 | - |
| 06 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 05 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | 105 |
| 04 Mar 2024 | 236.45 | 236.45 | 236.45 | 236.45 | 236.45 | 22 |
| 01 Mar 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| 29 Feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 28 Feb 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 27 Feb 2024 | 237.15 | 237.15 | 237.15 | 237.15 | 237.15 | - |
| 26 Feb 2024 | 235.60 | 235.60 | 235.60 | 235.60 | 235.60 | 425 |
| 23 Feb 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 22 Feb 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | 24 |
| 21 Feb 2024 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - |
| 20 Feb 2024 | 229.10 | 229.10 | 229.10 | 229.10 | 229.10 | - |
| 19 Feb 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 16 Feb 2024 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | - |
| 15 Feb 2024 | 227.60 | 227.60 | 227.60 | 227.60 | 227.60 | - |
| 14 Feb 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 13 Feb 2024 | 227.40 | 227.40 | 227.40 | 227.40 | 227.40 | 45 |
| 12 Feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 306 |
| 09 Feb 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 51 |
| 08 Feb 2024 | 222.70 | 222.70 | 222.70 | 222.70 | 222.70 | 648 |
| 07 Feb 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | 29 |
| 06 Feb 2024 | 220.05 | 220.05 | 220.05 | 220.05 | 220.05 | 240 |
| 05 Feb 2024 | 220.80 | 221.00 | 218.90 | 219.00 | 219.00 | 484 |
| *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.