UK markets open in 5 hours 51 minutes
NIKKEI 225
39,588.47 +246.93 (+0.63%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.93 +0.19 (+0.23%) GOLD FUTURES
2,332.40 -4.20 (-0.18%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,657.29 +458.69 (+0.95%)
MU Lux Lyxor DAX (DR) ETF Acc (LYY7.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 168.00 | 167.36 | 166.82 | 167.28 | 167.28 | 895 |
| 26 Jun 2024 | 168.00 | 168.36 | 165.88 | 166.88 | 166.88 | 756 |
| 25 Jun 2024 | 166.66 | 167.00 | 166.38 | 167.00 | 167.00 | 6,524 |
| 24 Jun 2024 | 167.50 | 168.44 | 167.50 | 168.44 | 168.44 | 2,016 |
| 21 Jun 2024 | 167.30 | 167.32 | 166.42 | 166.98 | 166.98 | 244 |
| 20 Jun 2024 | 166.56 | 167.70 | 166.56 | 167.70 | 167.70 | 3,014 |
| 19 Jun 2024 | 166.44 | 166.44 | 166.04 | 166.10 | 166.10 | 780 |
| 18 Jun 2024 | 167.36 | 167.36 | 166.16 | 166.70 | 166.70 | 3,427 |
| 17 Jun 2024 | 166.16 | 166.68 | 165.22 | 166.12 | 166.12 | 17,576 |
| 14 Jun 2024 | 168.02 | 168.02 | 165.24 | 165.50 | 165.50 | 2,780 |
| 13 Jun 2024 | 170.90 | 170.90 | 167.78 | 167.78 | 167.78 | 1,712 |
| 12 Jun 2024 | 169.42 | 171.22 | 169.42 | 171.18 | 171.18 | 643 |
| 11 Jun 2024 | 170.34 | 170.34 | 168.10 | 168.74 | 168.74 | 1,618 |
| 10 Jun 2024 | 169.38 | 169.96 | 169.30 | 169.96 | 169.96 | 256 |
| 07 Jun 2024 | 171.18 | 171.18 | 169.66 | 170.52 | 170.52 | 3,241 |
| 06 Jun 2024 | 171.72 | 173.00 | 171.38 | 171.44 | 171.44 | 1,241 |
| 05 Jun 2024 | 170.30 | 170.82 | 169.94 | 170.82 | 170.82 | 2,190 |
| 04 Jun 2024 | 170.60 | 170.60 | 169.08 | 169.14 | 169.14 | 2,064 |
| 03 Jun 2024 | 171.62 | 171.84 | 170.90 | 171.10 | 171.10 | 3,264 |
| 31 May 2024 | 169.82 | 170.06 | 169.68 | 170.06 | 170.06 | 454 |
| 30 May 2024 | 169.28 | 170.12 | 169.28 | 170.12 | 170.12 | 171 |
| 29 May 2024 | 171.34 | 171.34 | 169.50 | 169.84 | 169.84 | 497 |
| 28 May 2024 | 173.12 | 173.12 | 171.34 | 171.76 | 171.76 | 1,377 |
| 27 May 2024 | 171.78 | 172.54 | 171.78 | 172.54 | 172.54 | 59 |
| 24 May 2024 | 170.46 | 171.98 | 170.32 | 171.76 | 171.76 | 3,605 |
| 23 May 2024 | 172.28 | 172.40 | 171.40 | 171.84 | 171.84 | 4,397 |
| 22 May 2024 | 171.62 | 172.10 | 171.46 | 171.70 | 171.70 | 490 |
| 21 May 2024 | 172.26 | 172.26 | 171.52 | 172.16 | 172.16 | 1,699 |
| 20 May 2024 | 172.30 | 172.68 | 172.30 | 172.54 | 172.54 | 2,074 |
| 17 May 2024 | 171.94 | 172.00 | 171.64 | 172.00 | 172.00 | 721 |
| 16 May 2024 | 173.62 | 173.62 | 172.32 | 172.32 | 172.32 | 1,405 |
| 15 May 2024 | 172.78 | 173.72 | 172.78 | 173.72 | 173.72 | 1,960 |
| 14 May 2024 | 172.32 | 172.36 | 172.12 | 172.24 | 172.24 | 383 |
| 13 May 2024 | 172.94 | 172.94 | 172.22 | 172.42 | 172.42 | 1,527 |
| 10 May 2024 | 172.72 | 173.30 | 172.66 | 172.70 | 172.70 | 2,795 |
| 09 May 2024 | 170.64 | 171.96 | 170.60 | 171.96 | 171.96 | 4,500 |
| 08 May 2024 | 170.26 | 170.76 | 169.84 | 170.30 | 170.30 | 3,632 |
| 07 May 2024 | 168.26 | 169.84 | 167.88 | 169.78 | 169.78 | 3,635 |
| 06 May 2024 | 166.06 | 167.52 | 166.06 | 167.50 | 167.50 | 4,021 |
| 03 May 2024 | 165.58 | 166.50 | 165.22 | 165.94 | 165.94 | 1,907 |
| 02 May 2024 | 165.36 | 165.52 | 164.88 | 164.88 | 164.88 | 5,582 |
| 30 Apr 2024 | 167.06 | 167.06 | 165.20 | 165.26 | 165.26 | 3,704 |
| 29 Apr 2024 | 167.88 | 167.88 | 166.88 | 167.02 | 167.02 | 1,255 |
| 26 Apr 2024 | 166.20 | 167.52 | 166.20 | 167.40 | 167.40 | 1,350 |
| 25 Apr 2024 | 166.36 | 166.40 | 164.70 | 165.20 | 165.20 | 1,584 |
| 24 Apr 2024 | 167.64 | 167.82 | 166.56 | 166.74 | 166.74 | 963 |
| 23 Apr 2024 | 166.28 | 167.34 | 165.68 | 167.34 | 167.34 | 2,778 |
| 22 Apr 2024 | 164.80 | 164.88 | 163.88 | 164.74 | 164.74 | 2,796 |
| 19 Apr 2024 | 162.86 | 163.70 | 162.60 | 163.56 | 163.56 | 1,581 |
| 18 Apr 2024 | 164.34 | 164.66 | 163.56 | 164.48 | 164.48 | 1,611 |
| 17 Apr 2024 | 164.18 | 165.14 | 163.82 | 163.94 | 163.94 | 7,239 |
| 16 Apr 2024 | 163.92 | 164.80 | 163.58 | 163.80 | 163.80 | 16,592 |
| 15 Apr 2024 | 166.48 | 167.68 | 166.00 | 166.20 | 166.20 | 3,063 |
| 12 Apr 2024 | 167.20 | 167.20 | 164.92 | 165.36 | 165.36 | 1,476 |
| 11 Apr 2024 | 166.86 | 166.86 | 164.82 | 165.66 | 165.66 | 1,777 |
| 10 Apr 2024 | 167.80 | 168.18 | 166.12 | 166.92 | 166.92 | 3,455 |
| 09 Apr 2024 | 168.36 | 168.36 | 166.76 | 166.78 | 166.78 | 2,402 |
| 08 Apr 2024 | 168.00 | 168.98 | 168.00 | 168.96 | 168.96 | 2,888 |
| 05 Apr 2024 | 167.62 | 167.64 | 167.10 | 167.48 | 167.48 | 525 |
| 04 Apr 2024 | 169.30 | 169.80 | 169.26 | 169.80 | 169.80 | 723 |
| 03 Apr 2024 | 169.14 | 169.48 | 168.82 | 169.42 | 169.42 | 1,939 |
| 02 Apr 2024 | 170.44 | 171.14 | 168.68 | 168.68 | 168.68 | 1,278 |
| 28 Mar 2024 | 170.56 | 170.76 | 170.44 | 170.66 | 170.66 | 987 |
| 27 Mar 2024 | 169.68 | 170.70 | 169.68 | 170.54 | 170.54 | 1,807 |
| 26 Mar 2024 | 168.54 | 169.74 | 168.48 | 169.66 | 169.66 | 888 |
| 25 Mar 2024 | 168.08 | 168.56 | 167.84 | 168.56 | 168.56 | 1,121 |
| 22 Mar 2024 | 167.44 | 168.04 | 167.44 | 167.98 | 167.98 | 1,445 |
| 21 Mar 2024 | 167.56 | 167.66 | 166.84 | 167.66 | 167.66 | 4,388 |
| 20 Mar 2024 | 165.84 | 166.40 | 165.74 | 166.24 | 166.24 | 11,442 |
| 19 Mar 2024 | 165.40 | 166.04 | 165.38 | 166.04 | 166.04 | 2,356 |
| 18 Mar 2024 | 165.88 | 166.10 | 165.24 | 165.46 | 165.46 | 8,701 |
| 15 Mar 2024 | 165.54 | 166.40 | 165.40 | 165.64 | 165.64 | 1,476 |
| 14 Mar 2024 | 166.14 | 166.24 | 165.40 | 165.50 | 165.50 | 3,820 |
| 13 Mar 2024 | 165.86 | 165.98 | 165.66 | 165.80 | 165.80 | 10,664 |
| 12 Mar 2024 | 164.26 | 165.72 | 164.26 | 165.70 | 165.70 | 5,353 |
| 11 Mar 2024 | 163.16 | 163.76 | 163.14 | 163.76 | 163.76 | 20,058 |
| 08 Mar 2024 | 164.60 | 164.60 | 164.28 | 164.34 | 164.34 | 953 |
| 07 Mar 2024 | 162.78 | 164.74 | 162.74 | 164.74 | 164.74 | 2,405 |
| 06 Mar 2024 | 163.22 | 163.58 | 163.22 | 163.50 | 163.50 | 1,786 |
| 05 Mar 2024 | 163.22 | 163.64 | 162.88 | 163.32 | 163.32 | 951 |
| 04 Mar 2024 | 163.60 | 163.62 | 163.20 | 163.42 | 163.42 | 2,783 |
| 01 Mar 2024 | 164.20 | 164.24 | 163.48 | 163.62 | 163.62 | 7,662 |
| 29 Feb 2024 | 162.78 | 163.64 | 162.78 | 163.20 | 163.20 | 4,887 |
| 28 Feb 2024 | 161.98 | 162.38 | 161.98 | 162.38 | 162.38 | 1,570 |
| 27 Feb 2024 | 160.76 | 162.00 | 160.76 | 162.00 | 162.00 | 5,979 |
| 26 Feb 2024 | 160.52 | 161.00 | 160.52 | 160.78 | 160.78 | 1,563 |
| 23 Feb 2024 | 160.38 | 160.86 | 160.12 | 160.72 | 160.72 | 637 |
| 22 Feb 2024 | 159.82 | 160.44 | 159.50 | 160.28 | 160.28 | 2,630 |
| 21 Feb 2024 | 157.78 | 158.16 | 157.74 | 157.90 | 157.90 | 825 |
| 20 Feb 2024 | 157.48 | 157.54 | 157.18 | 157.46 | 157.46 | 1,042 |
| 19 Feb 2024 | 157.64 | 157.72 | 157.34 | 157.68 | 157.68 | 598 |
| 16 Feb 2024 | 157.98 | 158.56 | 157.64 | 157.88 | 157.88 | 1,506 |
| 15 Feb 2024 | 157.12 | 157.54 | 156.90 | 157.32 | 157.32 | 2,349 |
| 14 Feb 2024 | 155.64 | 156.36 | 155.64 | 156.36 | 156.36 | 4,166 |
| 13 Feb 2024 | 156.68 | 156.68 | 155.54 | 155.76 | 155.76 | 15,537 |
| 12 Feb 2024 | 156.74 | 157.18 | 156.50 | 157.18 | 157.18 | 32,347 |
| 09 Feb 2024 | 156.72 | 156.72 | 155.76 | 156.12 | 156.12 | 1,291 |
| 08 Feb 2024 | 156.28 | 157.18 | 156.28 | 156.60 | 156.60 | 1,087 |
| 07 Feb 2024 | 157.06 | 157.06 | 156.14 | 156.22 | 156.22 | 2,534 |
| 06 Feb 2024 | 156.56 | 157.28 | 155.94 | 157.24 | 157.24 | 247 |
| *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.