UK markets closed

Lyxor Stoxx Eurp 600 P&H Gds ETF Acc A/I (PHG.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
142.24+2.24 (+1.60%)
At close: 05:35PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024141.38142.59141.05142.24142.2487
25 Apr 2024141.62141.62140.00140.00140.0028
24 Apr 2024140.92141.41140.47140.63140.6384
23 Apr 2024141.00141.00140.52140.94140.9473
22 Apr 2024140.28140.28139.60139.80139.80103
19 Apr 2024138.75139.41138.65139.05139.05299
18 Apr 2024138.52138.89138.19138.69138.69304
17 Apr 2024137.95139.50137.90138.58138.5819
16 Apr 2024136.31137.11135.90135.90135.90107
15 Apr 2024137.49138.16136.93137.84137.84428
12 Apr 2024139.21139.21136.23136.79136.7969
11 Apr 2024138.01138.47137.57137.97137.973,219
10 Apr 2024138.64138.93137.40137.94137.94127
09 Apr 2024138.58138.90137.95138.18138.18275
08 Apr 2024138.41139.63138.41139.20139.20322
05 Apr 2024139.19139.75138.82138.90138.90103
04 Apr 2024140.88141.25140.52141.33141.33345
03 Apr 2024141.96142.05141.05141.05141.05246
02 Apr 2024147.32147.32141.67141.82141.82824
28 Mar 2024144.15144.52144.07144.09144.0953
27 Mar 2024142.03143.28141.88143.28143.28201
26 Mar 2024141.99142.55141.64142.20142.20287
25 Mar 2024141.94142.33140.93142.19142.19129
22 Mar 2024142.32142.62141.95142.18142.1872
21 Mar 2024144.27144.27142.48143.29143.29543
20 Mar 2024142.32143.12141.75143.10143.1092
19 Mar 2024145.24145.24144.00145.01145.01103
18 Mar 2024145.85145.85144.14144.81144.81134
15 Mar 2024147.54147.65145.59145.59145.59131
14 Mar 2024148.54149.90148.34148.34148.34424
13 Mar 2024146.88148.00146.88147.93147.93166
12 Mar 2024146.41146.41145.00146.68146.6837
11 Mar 2024144.22145.37144.22145.37145.37189
08 Mar 2024144.29145.04144.29144.87144.87779
07 Mar 2024142.12144.08141.91144.00144.001,000
06 Mar 2024142.43143.31142.24142.85142.85563
05 Mar 2024143.17143.30142.73142.85142.851,319
04 Mar 2024144.28144.28143.49143.83143.83826
01 Mar 2024144.63144.91144.26144.71144.7184
29 Feb 2024145.69145.69143.75144.03144.03154
28 Feb 2024145.20145.20144.35144.38144.38849
27 Feb 2024146.51146.51145.58146.16146.1697
26 Feb 2024146.65146.70146.26146.26146.26143
23 Feb 2024147.00147.30146.42147.09147.0957
22 Feb 2024145.41146.20144.82146.20146.20265
21 Feb 2024145.08145.08144.15144.43144.4352
20 Feb 2024144.01144.54143.78144.30144.30246
19 Feb 2024143.63144.59143.39144.48144.48334
16 Feb 2024144.21144.81144.07144.22144.22230
15 Feb 2024142.89143.38142.72143.30143.3059
14 Feb 2024141.21142.20141.07141.75141.75114
13 Feb 2024143.56143.56141.09141.34141.3455
12 Feb 2024142.42143.38142.42143.38143.38145
09 Feb 2024142.08142.35141.49141.93141.93149
08 Feb 2024141.29142.94141.19142.76142.76156
07 Feb 2024140.46140.55139.91139.91139.9179
06 Feb 2024140.47140.47139.05140.41140.411,887
05 Feb 2024139.30139.80139.19139.68139.68168
02 Feb 2024139.68140.22138.95139.20139.20530
01 Feb 2024138.12138.56137.54138.42138.42222
31 Jan 2024139.63139.63138.68138.68138.6853
30 Jan 2024139.05139.50139.05139.24139.2466
29 Jan 2024138.10138.82138.00138.69138.69191
26 Jan 2024134.53138.19134.53138.16138.1670
25 Jan 2024130.42131.10130.05131.34131.3459
24 Jan 2024130.66131.15130.50130.93130.93273
23 Jan 2024130.00130.37129.48129.84129.84420
22 Jan 2024129.70129.70128.80129.58129.58119
19 Jan 2024130.16130.16128.33128.84128.84303
18 Jan 2024129.69129.69128.75129.30129.3010,653
17 Jan 2024128.36128.36127.00127.73127.731,182
16 Jan 2024129.48130.07129.48130.07130.0718,053
15 Jan 2024131.38131.38130.40130.50130.5084
12 Jan 2024130.54132.09130.54131.80131.80390
11 Jan 2024133.57133.57131.53131.46131.46405
10 Jan 2024132.64133.10132.49132.75132.753,582
09 Jan 2024133.06133.30132.17132.64132.64195
08 Jan 2024131.69132.82131.40132.80132.80991
05 Jan 2024131.43132.10130.70131.85131.85162
04 Jan 2024132.40132.61132.00132.44132.44101
03 Jan 2024134.55134.70132.36132.49132.49995
02 Jan 2024136.24136.24133.74134.39134.39869
29 Dec 2023135.68135.82135.04135.05135.05560
28 Dec 2023135.98135.98134.87134.87134.8782
27 Dec 2023135.20135.77135.20135.37135.3761
22 Dec 2023134.91136.22134.91135.25135.25214
21 Dec 2023136.53136.53135.73136.19136.1991
20 Dec 2023137.24137.24136.50136.85136.85248
19 Dec 2023136.46136.76136.07136.76136.762,510
18 Dec 2023136.45136.45135.77136.20136.20149
15 Dec 2023137.92137.92137.00137.24137.24141
14 Dec 2023138.31138.83137.55137.55137.55199
13 Dec 2023135.27136.62135.27135.85135.85371
12 Dec 2023136.90136.90135.69135.69135.69102
11 Dec 2023135.61135.99135.24135.98135.98262
08 Dec 2023134.07136.02134.07135.69135.6964
07 Dec 2023133.84134.06133.71134.05134.05359
06 Dec 2023134.17134.84133.61134.74134.7469
05 Dec 2023133.47134.41133.47134.41134.411,678
04 Dec 2023133.21134.08133.21133.71133.711,947
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...