UK markets closed

Lyxor Index Fund - Lyxor Stoxx Europe 600 Personal & Household Goods UCITS ETF (PHGD.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
193.360.00 (0.00%)
At close: 10:46AM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024198.00198.00198.00198.00198.00-
02 May 2024------
30 Apr 2024197.50197.50197.50197.50197.50-
29 Apr 2024197.50197.50197.50197.50197.50-
26 Apr 2024197.50197.50197.50197.50197.50-
25 Apr 2024195.52195.52195.52195.52195.52-
24 Apr 2024195.52195.52195.52195.52195.52-
23 Apr 2024195.18195.18195.18195.18195.18-
22 Apr 2024193.16193.16193.16193.16193.16-
19 Apr 2024191.74191.74191.74191.74191.74-
18 Apr 2024191.40191.40191.40191.40191.40-
17 Apr 2024191.36191.36191.36191.36191.36-
16 Apr 2024188.68188.68188.68188.68188.68-
15 Apr 2024190.52190.52190.52190.52190.52-
12 Apr 2024189.54189.54189.54189.54189.54-
11 Apr 2024193.36193.36193.36193.36193.363
10 Apr 2024194.54194.54194.54194.54194.5410
09 Apr 2024193.44193.44193.44193.44193.44-
08 Apr 2024194.58194.58194.58194.58194.58-
05 Apr 2024193.52193.52193.52193.52193.52-
04 Apr 2024197.64197.64197.64197.64197.64-
03 Apr 2024197.64197.64197.64197.64197.6422
02 Apr 2024197.56197.56197.56197.56197.56-
28 Mar 2024199.60199.60199.60199.60199.60-
27 Mar 2024199.60199.60199.60199.60199.60-
26 Mar 2024197.80197.80197.80197.80197.80-
25 Mar 2024197.38197.38197.38197.38197.38-
22 Mar 2024197.38197.38197.38197.38197.38-
21 Mar 2024199.64199.64199.64199.64199.64507
20 Mar 2024197.28197.28197.28197.28197.28-
19 Mar 2024199.06199.06199.06199.06199.06-
18 Mar 2024199.04199.04199.04199.04199.04-
15 Mar 2024200.10200.10200.10200.10200.10-
14 Mar 2024202.80202.80202.80202.80202.80-
13 Mar 2024202.40202.40202.40202.40202.40-
12 Mar 2024200.30200.30200.30200.30200.30-
11 Mar 2024198.50198.50198.50198.50198.50-
08 Mar 2024197.74197.74197.74197.74197.74-
07 Mar 2024196.76196.76196.76196.76196.76-
06 Mar 2024195.56195.56195.56195.56195.56-
05 Mar 2024195.56195.56195.56195.56195.56-
04 Mar 2024197.08197.08197.08197.08197.08-
01 Mar 2024197.08197.08197.08197.08197.08-
29 Feb 2024196.08196.08196.08196.08196.08-
28 Feb 2024196.48196.48196.48196.48196.48-
27 Feb 2024199.28199.28199.28199.28199.28-
26 Feb 2024199.46199.46199.46199.46199.46-
23 Feb 2024199.52199.52199.52199.52199.52-
22 Feb 2024198.40198.40198.40198.40198.40-
21 Feb 2024195.92195.92195.92195.92195.92-
20 Feb 2024195.92195.92195.92195.92195.92-
19 Feb 2024195.72195.72195.72195.72195.7291
16 Feb 2024195.04195.04195.04195.04195.04-
15 Feb 2024193.42193.42193.42193.42193.42-
14 Feb 2024192.08192.08192.08192.08192.08-
13 Feb 2024192.08192.08192.08192.08192.08-
12 Feb 2024192.62192.62192.62192.62192.62-
09 Feb 2024191.24191.24191.24191.24191.24-
08 Feb 2024191.60191.60191.60191.60191.6094
07 Feb 2024187.16187.16187.16187.16187.16-
06 Feb 2024187.10187.10187.10187.10187.10-
05 Feb 2024185.70185.70185.70185.70185.7010
02 Feb 2024185.22185.22185.22185.22185.22-
01 Feb 2024184.16184.16184.16184.16184.16-
31 Jan 2024184.72184.72184.72184.72184.72-
30 Jan 2024185.52185.52185.52185.52185.52-
29 Jan 2024184.66184.66184.66184.66184.66-
26 Jan 2024184.66184.66184.66184.66184.66-
25 Jan 2024175.76175.76175.76175.76175.76-
24 Jan 2024175.48175.48175.48175.48175.48-
23 Jan 2024174.52174.52174.52174.52174.52-
22 Jan 2024174.46174.46174.46174.46174.46-
19 Jan 2024173.64173.64173.64173.64173.64-
18 Jan 2024173.64173.64173.64173.64173.64-
17 Jan 2024171.80171.80171.80171.80171.80-
16 Jan 2024173.74173.74173.74173.74173.74-
15 Jan 2024174.50174.50174.50174.50174.50-
12 Jan 2024175.62175.62175.62175.62175.62-
11 Jan 2024175.90175.90175.90175.90175.90-
10 Jan 2024176.44176.44176.44176.44176.44-
09 Jan 2024175.68175.68175.68175.68175.68-
08 Jan 2024175.48175.48175.48175.48175.48-
05 Jan 2024174.86174.86174.86174.86174.86-
04 Jan 2024176.00176.00176.00176.00176.00-
03 Jan 2024176.00176.00176.00176.00176.00-
29 Dec 2023178.82178.82178.82178.82178.82-
28 Dec 2023178.82178.82178.82178.82178.822
27 Dec 2023180.66180.66180.66180.66180.66-
22 Dec 2023182.42182.42182.42182.42182.42-
21 Dec 2023183.30183.30183.30183.30183.30-
20 Dec 2023184.34184.34184.34184.34184.34-
19 Dec 2023184.34184.34184.34184.34184.34-
18 Dec 2023184.34184.34184.34184.34184.34-
15 Dec 2023185.50185.50185.50185.50185.50-
14 Dec 2023186.20186.20186.20186.20186.20-
13 Dec 2023183.36183.36183.36183.36183.36-
12 Dec 2023183.36183.36183.36183.36183.36-
12 Dec 20234.129152 Dividend
11 Dec 2023186.88186.88186.88186.88182.75-
08 Dec 2023186.88186.88186.88186.88182.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...