UK markets closed

Lyxor Australia (S&P/ASX 200) ETF D EUR (LYPU.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
49.35+0.49 (+0.99%)
At close: 05:36PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202449.1249.3549.1049.3549.35857
04 Jun 202449.0849.0848.7848.8748.87141
03 Jun 202449.3149.3949.1149.2649.26827
31 May 202448.9049.0348.6548.7148.712,273
30 May 202448.4848.8548.4848.8548.85345
29 May 202448.7748.7748.3748.4048.401,068
28 May 202449.4249.4249.0349.0349.031,251
27 May 202449.3149.6349.2949.6349.632,198
24 May 202448.9449.1048.8549.1049.102,257
23 May 202449.6049.6049.2149.2149.21364
22 May 202449.8249.8649.4249.4749.47481
21 May 202449.8550.1149.7750.0950.09440
20 May 202450.1350.2249.9950.0950.092,686
17 May 202449.6349.9949.6349.9049.90703
16 May 202450.1050.1550.0050.0550.05604
15 May 202449.4049.5949.2949.5949.59574
14 May 202448.9949.1448.9549.1249.12597
13 May 202449.1649.3649.1649.1949.192,235
10 May 202449.2649.3349.2249.2249.22411
09 May 202448.8549.0948.8549.0349.03256
08 May 202449.3849.3849.2249.2849.28293
07 May 202449.4749.4949.3049.3549.351,245
06 May 202448.6948.9548.6948.7548.75360
03 May 202448.3548.4948.1748.4948.49516
02 May 202447.9047.9047.8247.8647.86178
30 Apr 202448.3848.3847.7747.7747.77457
29 Apr 202448.2448.3548.2448.3348.3342
26 Apr 202447.7948.0047.6247.8747.871,429
25 Apr 202447.8147.8147.2447.2447.2416
24 Apr 202448.2448.2447.7747.7847.78585
23 Apr 202447.9248.1347.8348.1348.132,192
22 Apr 202447.7647.8547.7447.7947.79641
19 Apr 202447.1747.3847.1747.3847.38414
18 Apr 202447.6547.6547.6147.6247.622
17 Apr 202447.5447.8547.4947.5447.54140
16 Apr 202447.6747.6747.0947.2447.24932
15 Apr 202448.8448.8948.5648.5648.561,638
12 Apr 202449.0849.2648.9248.9848.981,851
11 Apr 202449.0649.0648.6348.7248.722,423
10 Apr 202449.5349.5548.8248.8748.87896
09 Apr 202449.1949.4149.1949.2449.24691
08 Apr 202448.9349.1948.9349.0649.06555
05 Apr 202448.8148.9848.7948.9048.90252
04 Apr 202449.1349.3349.1349.3149.31275
03 Apr 202448.7648.9248.6248.9248.921,296
02 Apr 202449.5349.5349.0049.0149.011,932
28 Mar 202449.1349.3749.1049.3549.35219
27 Mar 202448.6748.8748.5248.8148.811,696
26 Mar 202448.5348.6348.5348.6048.60600
25 Mar 202448.6348.6548.4048.6348.632,051
22 Mar 202448.3548.5848.3548.4248.422,421
21 Mar 202448.7248.7248.4948.5348.53306
20 Mar 202447.8047.9547.7147.8347.83368
19 Mar 202447.7647.8647.5647.8647.862,284
18 Mar 202447.7347.8947.7347.8447.84832
15 Mar 202447.7447.8947.6247.6347.631,247
14 Mar 202448.3648.3647.9047.9047.90508
13 Mar 202448.2948.4948.2248.4448.44258
12 Mar 202448.1248.1848.0148.1248.12567
11 Mar 202448.1748.1747.7848.0848.08329
08 Mar 202449.0649.2248.8848.8848.881,099
07 Mar 202448.3548.9248.3548.7948.793,267
06 Mar 202447.6948.1947.6948.1948.19221
05 Mar 202447.4447.7747.4447.6947.691,112
04 Mar 202447.8047.8547.6147.6347.63777
01 Mar 202447.7847.9247.4947.9247.92370
29 Feb 202447.4047.4047.0447.4047.40253
28 Feb 202447.2247.2246.9146.9246.92876
27 Feb 202447.3347.5147.3347.4047.40105
26 Feb 202447.3747.3747.0447.0447.04204
23 Feb 202447.3947.5147.2047.4147.41411
22 Feb 202447.3047.3547.1747.1747.17225
21 Feb 202447.1347.1346.9446.9746.97816
20 Feb 202447.3547.4947.2447.2447.2443
19 Feb 202447.3847.5647.3847.5047.50256
16 Feb 202447.3847.5847.2847.4747.47347
15 Feb 202447.1347.3847.1347.1347.13385
14 Feb 202446.5646.7546.5646.6246.62255
13 Feb 202446.9947.0346.1846.2246.221,300
12 Feb 202446.8347.3746.8347.3547.35713
09 Feb 202447.0147.3546.8446.8446.84927
08 Feb 202447.1347.1346.8146.8146.8128
07 Feb 202447.1047.2046.9046.9646.96369
06 Feb 202446.8147.1946.8147.1447.14832
05 Feb 202447.1947.1946.6746.7046.701,074
02 Feb 202447.4947.6146.9247.0547.05326
01 Feb 202446.8146.8646.6346.7946.791,789
31 Jan 202447.4447.6247.3547.3547.355,516
30 Jan 202447.3047.3046.9046.9046.90246
29 Jan 202446.9947.1746.9947.1747.17467
26 Jan 202446.9047.0246.8946.9746.97696
25 Jan 202446.6346.9246.5846.8546.85400
24 Jan 202446.6746.8346.6746.8346.83254
23 Jan 202446.3546.6346.3346.3346.3370
22 Jan 202446.1346.1346.0746.1046.1068
19 Jan 202445.8745.9645.6245.6245.621,957
18 Jan 202445.2445.5945.2445.5945.59-
17 Jan 202445.3845.3845.1445.1745.171,004
16 Jan 202445.7745.9945.7745.9245.92598
15 Jan 202446.5846.5846.3546.3546.35241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...