Mail

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

Paris - Paris Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	139.52	140.29	139.50	140.12	140.12	285
07 Jun 2023	140.41	140.98	140.20	140.20	140.20	594
06 Jun 2023	140.82	141.09	140.37	140.65	140.65	960
05 Jun 2023	141.62	141.74	140.82	140.82	140.82	247
02 Jun 2023	140.26	142.24	140.26	141.99	141.99	343
01 Jun 2023	140.01	140.40	138.42	138.99	138.99	2,516
31 May 2023	140.51	140.99	139.31	139.53	139.53	691
30 May 2023	143.36	143.85	142.00	142.09	142.09	284
29 May 2023	144.27	144.27	143.28	143.18	143.18	1,272
26 May 2023	141.80	144.10	141.76	143.74	143.74	355
25 May 2023	141.38	141.72	140.76	141.72	141.72	377
24 May 2023	142.25	142.39	140.90	141.42	141.42	625
23 May 2023	147.64	147.64	144.61	144.39	144.39	98
22 May 2023	148.12	148.67	148.08	148.08	148.08	630
19 May 2023	148.41	148.68	147.83	147.83	147.83	1,086
18 May 2023	148.51	148.77	148.00	147.94	147.94	58
17 May 2023	148.26	148.26	147.65	148.00	148.00	320
16 May 2023	148.84	149.21	148.50	148.60	148.60	552
15 May 2023	149.86	150.00	149.19	149.43	149.43	277
12 May 2023	150.85	151.00	148.80	149.10	149.10	3,205
11 May 2023	148.58	149.10	147.99	148.85	148.85	406
10 May 2023	149.19	149.19	147.00	147.34	147.34	775
09 May 2023	150.08	150.08	148.87	149.25	149.25	869
08 May 2023	149.07	150.47	149.07	150.47	150.47	165
05 May 2023	149.21	149.52	148.47	149.39	149.39	1,376
04 May 2023	149.00	149.37	148.18	148.52	148.52	583
03 May 2023	149.24	150.80	149.24	149.80	149.80	897
02 May 2023	149.63	149.94	148.69	148.93	148.93	422
28 Apr 2023	149.64	149.64	148.74	149.50	149.50	1,168
27 Apr 2023	148.74	149.98	148.74	149.18	149.18	1,413
26 Apr 2023	148.94	149.20	147.72	148.33	148.33	569
25 Apr 2023	149.87	150.26	149.76	149.89	149.89	4,132
24 Apr 2023	150.00	150.57	150.00	150.16	150.16	2,391
21 Apr 2023	148.86	149.77	148.76	149.77	149.77	4,367
20 Apr 2023	148.07	149.25	147.78	149.25	149.25	449
19 Apr 2023	147.93	148.22	147.41	148.22	148.22	282
18 Apr 2023	146.89	147.99	146.70	147.41	147.41	1,398
17 Apr 2023	147.82	147.82	146.75	146.75	146.75	721
14 Apr 2023	147.09	147.53	146.92	147.53	147.53	166
13 Apr 2023	145.32	146.37	145.32	146.37	146.37	183
12 Apr 2023	143.45	143.76	142.91	142.91	142.91	675
11 Apr 2023	143.92	143.92	143.25	143.70	143.70	154
06 Apr 2023	143.25	143.49	142.33	142.33	142.33	51
05 Apr 2023	144.29	144.59	143.99	144.31	144.31	759
04 Apr 2023	144.44	144.71	144.09	144.11	144.11	86
03 Apr 2023	143.41	143.94	143.20	143.87	143.87	2,570
31 Mar 2023	142.19	143.84	142.19	143.65	143.65	133
30 Mar 2023	141.95	142.07	141.56	142.00	142.00	149
29 Mar 2023	140.45	141.30	140.45	140.94	140.94	127
28 Mar 2023	140.78	140.78	139.43	139.48	139.48	305
27 Mar 2023	140.49	140.69	140.18	140.21	140.21	38
24 Mar 2023	139.01	139.11	138.37	139.11	139.11	40
23 Mar 2023	138.53	139.30	138.53	139.12	139.12	511
22 Mar 2023	138.08	139.18	138.08	139.04	139.04	295
21 Mar 2023	137.58	138.20	137.58	138.03	138.03	15
20 Mar 2023	135.39	137.01	133.55	137.01	137.01	373
17 Mar 2023	137.16	137.16	134.50	134.84	134.84	269
16 Mar 2023	135.74	137.28	135.64	137.28	137.28	121
15 Mar 2023	136.43	136.43	133.75	134.30	134.30	425
14 Mar 2023	135.59	137.26	135.50	137.01	137.01	107
13 Mar 2023	137.26	137.26	134.95	135.67	135.67	117
10 Mar 2023	136.43	138.32	136.43	138.32	138.32	264
09 Mar 2023	138.77	138.77	138.12	138.51	138.51	60
08 Mar 2023	138.67	138.82	138.50	138.69	138.69	133
07 Mar 2023	138.96	139.70	138.96	139.10	139.10	209
06 Mar 2023	140.54	140.54	139.64	139.78	139.78	136
03 Mar 2023	139.43	139.51	139.12	139.36	139.36	68
02 Mar 2023	136.66	138.90	135.91	138.90	138.90	208
01 Mar 2023	138.74	139.57	137.34	137.34	137.34	2,250
28 Feb 2023	138.42	138.63	137.97	137.97	137.97	50
27 Feb 2023	138.28	139.21	138.23	138.84	138.84	71
24 Feb 2023	140.50	140.50	137.01	137.33	137.33	4,614
23 Feb 2023	140.67	140.83	140.00	140.41	140.41	137
22 Feb 2023	139.13	140.32	138.36	140.32	140.32	77
21 Feb 2023	139.05	139.82	139.05	139.74	139.74	1,014
20 Feb 2023	139.89	139.89	139.20	139.52	139.52	11
17 Feb 2023	138.97	140.62	138.39	140.07	140.07	65
16 Feb 2023	140.77	141.10	139.58	140.54	140.54	309
15 Feb 2023	138.33	140.29	138.33	140.13	140.13	66
14 Feb 2023	139.18	139.90	138.89	138.89	138.89	284
13 Feb 2023	136.56	138.60	136.56	138.60	138.60	73
10 Feb 2023	137.29	137.29	135.40	136.34	136.34	154
09 Feb 2023	137.56	138.24	137.40	138.10	138.10	165
08 Feb 2023	138.63	138.63	137.45	137.45	137.45	298
07 Feb 2023	138.07	138.07	136.81	137.46	137.46	194
06 Feb 2023	139.29	139.52	138.00	138.21	138.21	79
03 Feb 2023	137.82	139.88	137.49	139.88	139.88	37
02 Feb 2023	137.40	138.72	136.44	138.68	138.68	1,189
01 Feb 2023	137.23	137.34	136.39	136.39	136.39	2,592
31 Jan 2023	136.95	137.35	136.49	137.25	137.25	229
30 Jan 2023	136.05	136.45	135.66	136.24	136.24	172
27 Jan 2023	136.14	137.42	136.14	136.80	136.80	187
26 Jan 2023	136.67	136.67	136.20	136.56	136.56	84
25 Jan 2023	136.33	136.33	135.00	135.50	135.50	56
24 Jan 2023	136.71	136.71	135.61	136.28	136.28	24
23 Jan 2023	136.20	136.49	135.16	136.49	136.49	2,028
20 Jan 2023	135.68	135.69	134.69	135.69	135.69	1,239
19 Jan 2023	136.67	136.67	134.82	135.09	135.09	438
18 Jan 2023	137.56	137.98	137.13	137.16	137.16	1,276
17 Jan 2023	136.83	138.00	136.46	137.81	137.81	204
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...