UK markets close in 8 hours 4 minutes

Lyxor STOXX Europe 600 Personal & Household Goods UCITS ETF Dis (MTDA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
197.62+0.14 (+0.07%)
As of 09:04AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024197.60198.14197.02197.62197.6231
18 Apr 2024197.60198.14197.02197.48197.4831
17 Apr 2024196.84199.02196.84197.42197.42-
16 Apr 2024194.46195.14194.12194.12194.12-
15 Apr 2024196.28197.82196.28196.36196.363
12 Apr 2024198.28198.28195.12195.12195.12-
11 Apr 2024196.52197.66196.30196.48196.48173
10 Apr 2024197.88198.62196.70196.70196.70-
09 Apr 2024197.46197.90196.96196.96196.9620
08 Apr 2024197.58198.50197.58198.50198.501
05 Apr 2024198.66199.04198.08198.08198.081
04 Apr 2024200.75201.20200.75201.20201.20-
03 Apr 2024202.15202.15201.00201.00201.008
02 Apr 2024206.65206.65202.05202.05202.051
28 Mar 2024205.80205.80205.00205.00205.0015
27 Mar 2024202.70204.10202.70204.10204.10-
26 Mar 2024202.70202.70201.65202.40202.4020
25 Mar 2024201.90202.50201.30202.50202.507
22 Mar 2024203.10203.10202.35202.80202.80-
21 Mar 2024205.55205.55203.90204.20204.20-
20 Mar 2024202.45203.75202.45203.70203.70296
19 Mar 2024206.85206.85206.05206.60206.60-
18 Mar 2024208.35208.35206.20206.20206.20-
15 Mar 2024210.40210.65207.55207.55207.559
14 Mar 2024212.20213.50211.35211.35211.35-
13 Mar 2024209.25211.20209.05211.20211.2033
12 Mar 2024208.60209.20207.25209.20209.20-
11 Mar 2024205.90207.25205.90207.25207.2527
08 Mar 2024205.90206.65205.80206.40206.4021
07 Mar 2024202.75205.05202.75205.05205.05-
06 Mar 2024203.00204.00203.00203.60203.6030
05 Mar 2024204.30204.30203.60203.60203.602
04 Mar 2024205.70205.70205.00205.00205.00-
01 Mar 2024207.00207.00205.60206.10206.109
29 Feb 2024207.35207.35205.05205.05205.05-
28 Feb 2024206.65206.65205.75205.75205.7515
27 Feb 2024208.75208.75208.25208.40208.40-
26 Feb 2024209.00209.00208.45208.45208.45-
23 Feb 2024209.50209.75209.50209.65209.65-
22 Feb 2024207.10208.45207.10208.45208.45-
21 Feb 2024207.10207.10205.95205.95205.95-
20 Feb 2024205.20206.05205.20206.05206.052
19 Feb 2024204.55205.90204.55205.90205.90107
16 Feb 2024205.90206.55205.70205.70205.709
15 Feb 2024203.65204.55203.65204.40204.405
14 Feb 2024201.20202.45201.20202.30202.30-
13 Feb 2024204.55204.55201.35201.65201.651,783
12 Feb 2024203.30204.55203.30204.55204.55-
09 Feb 2024202.65202.85201.95202.45202.45768
08 Feb 2024201.70203.55201.70203.55203.55107
07 Feb 2024200.25200.25199.64199.64199.64-
06 Feb 2024200.10200.10198.42200.10200.10557
05 Feb 2024198.28199.44198.28199.44199.44100
02 Feb 2024198.76199.42198.28198.28198.28100
01 Feb 2024196.76197.50196.38197.34197.3427
31 Jan 2024198.84198.96197.84197.84197.84107
30 Jan 2024198.16198.48198.16198.48198.481
29 Jan 2024196.56197.86196.56197.86197.86300
26 Jan 2024192.18197.00192.18197.00197.00139
25 Jan 2024185.84187.20185.78187.20187.20-
24 Jan 2024186.52187.16186.52186.70186.70-
23 Jan 2024185.34185.34184.84185.22185.223
22 Jan 2024185.10185.10183.76184.64184.64164
19 Jan 2024185.40185.40183.60183.60183.60-
18 Jan 2024185.20185.20184.36184.36184.36-
17 Jan 2024182.66182.66182.28182.28182.28-
16 Jan 2024184.38185.18184.38185.18185.184
15 Jan 2024188.00188.02185.80186.10186.1052
12 Jan 2024185.84187.78185.84187.78187.78133
11 Jan 2024190.30190.30187.40187.40187.40-
10 Jan 2024189.24189.34189.04189.34189.3425
09 Jan 2024189.86189.86188.60189.08189.08-
08 Jan 2024187.86189.14187.58189.14189.1443
05 Jan 2024187.24188.08186.58187.84187.84163
04 Jan 2024188.70189.04188.28189.04189.04-
03 Jan 2024191.76191.76188.94188.94188.94-
02 Jan 2024193.96193.96191.10191.34191.3415
29 Dec 2023193.00193.08192.78192.98192.9842
28 Dec 2023193.64193.64192.04192.04192.0470
27 Dec 2023193.22193.22192.72192.72192.72-
22 Dec 2023192.74193.14192.74193.02193.0215
21 Dec 2023194.52194.52193.82194.22194.22613
20 Dec 2023195.44195.44194.86195.08195.0836
19 Dec 2023194.46194.90193.78194.90194.901
18 Dec 2023194.06194.32193.90194.32194.32106
15 Dec 2023196.66196.66195.16195.56195.5610
14 Dec 2023197.42197.42196.04196.04196.04-
13 Dec 2023193.00194.54192.92194.08194.0856
12 Dec 2023194.72194.72193.68193.68193.68-
12 Dec 20234.37 Dividend
11 Dec 2023197.18198.08197.04198.08193.71254
08 Dec 2023195.72197.98195.72197.98193.6120
07 Dec 2023195.04195.40195.04195.40191.09245
06 Dec 2023193.70193.70193.70193.70189.43-
05 Dec 2023193.70193.70193.70193.70189.43-
04 Dec 2023193.70193.70193.70193.70189.43-
01 Dec 2023193.08193.82192.90193.70189.4366
30 Nov 2023191.50192.86191.50192.86188.6117
29 Nov 2023191.18191.92191.18191.44187.22-
28 Nov 2023190.90191.20190.24191.20186.98404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...