UK markets closed

Lyxor PEA Inde (MSCI India) ETF Capi (PINR.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
28.44+0.50 (+1.79%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202428.3328.5028.2228.4428.4444,768
13 Jun 202427.9528.0727.8827.9427.9411,643
12 Jun 202428.0328.0827.8327.8527.8535,481
11 Jun 202427.9328.0327.8127.8427.8414,088
10 Jun 202427.8627.9027.7427.8227.8215,674
07 Jun 202427.3227.6027.2527.5327.5322,326
06 Jun 202426.9727.0726.8026.9326.9315,227
05 Jun 202426.3926.7426.2426.6626.6621,952
04 Jun 202425.2726.1925.1025.7825.7870,474
03 Jun 202427.6227.8827.5827.6027.6020,131
31 May 202426.8026.8726.6326.6526.6512,884
30 May 202426.8826.9526.7226.8226.8213,829
29 May 202427.0527.1326.9227.0527.0522,908
28 May 202427.2527.2727.1027.1127.1123,949
27 May 202427.5427.6127.3427.3727.3718,191
24 May 202427.5327.5727.3927.3927.3912,091
23 May 202427.2127.4427.2127.3327.3313,148
22 May 202426.9827.0526.9226.9926.9917,225
21 May 202426.8626.9626.8226.9126.9111,565
20 May 202426.7926.9126.7926.8626.8611,236
17 May 202426.6726.7526.6326.7126.718,262
16 May 202426.2626.5426.1026.4926.4911,232
15 May 202426.3726.4326.2826.3326.3316,548
14 May 202426.4026.5326.3426.3826.3836,639
13 May 202426.1826.3726.0726.2826.2869,660
10 May 202426.2226.3026.1126.2026.2019,696
09 May 202426.5026.5026.1626.1626.167,393
08 May 202426.6026.6826.5026.6426.6410,510
07 May 202426.4326.4726.2126.4626.4614,842
06 May 202426.7526.7526.5826.5926.5912,445
03 May 202426.8527.0026.6626.8726.8723,156
02 May 202427.0927.1727.0027.0827.0815,673
30 Apr 202427.0027.1126.8226.8226.829,858
29 Apr 202426.8526.9826.7926.9026.9020,113
26 Apr 202426.8026.8626.5926.7826.7811,222
25 Apr 202426.5726.8026.5526.5626.565,853
24 Apr 202426.7226.7326.5126.6026.606,543
23 Apr 202426.7626.7726.5526.6426.645,162
22 Apr 202426.5026.8326.4426.5726.577,159
19 Apr 202426.0726.3526.0726.3326.335,024
18 Apr 202426.5126.5326.0626.2126.217,341
17 Apr 202426.3926.4226.2426.2426.246,308
16 Apr 202426.4826.5026.3026.3626.3617,990
15 Apr 202426.6826.6926.4226.5126.5112,430
12 Apr 202426.8926.9426.6726.6726.6711,658
11 Apr 202426.7226.7226.5526.6526.658,825
10 Apr 202426.6126.6726.4826.5926.5917,631
09 Apr 202426.5826.5826.4026.5026.507,899
08 Apr 202426.5226.6426.4926.5926.5912,191
05 Apr 202426.3626.4926.2226.3326.3313,523
04 Apr 202426.1926.3926.1326.3526.3511,451
03 Apr 202426.6726.6726.3026.3026.3018,585
02 Apr 202426.4726.5626.3026.3426.3423,075
28 Mar 202426.1526.3526.0826.1126.1132,100
27 Mar 202425.9025.9925.7625.8425.8447,211
26 Mar 202425.6925.7525.6225.6825.6816,712
25 Mar 202425.6025.6125.5225.5325.538,693
22 Mar 202425.6525.8425.5825.5925.5914,568
21 Mar 202425.4425.5725.3625.5025.5013,362
20 Mar 202425.2625.3825.2025.3025.307,955
19 Mar 202425.4125.4125.1525.2325.2314,489
18 Mar 202425.5625.6225.4625.4925.4912,157
15 Mar 202425.4225.5925.4025.4225.428,810
14 Mar 202425.5125.5925.3725.5125.5115,477
13 Mar 202425.4825.4825.0725.1225.1238,019
12 Mar 202426.0226.0425.9025.9325.9312,887
11 Mar 202426.1226.1225.9526.0526.0514,780
08 Mar 202426.2926.3426.2026.2726.2713,588
07 Mar 202426.2826.3026.1626.1826.1815,334
06 Mar 202425.9926.3025.9926.2226.227,757
05 Mar 202426.2526.2726.0726.1326.1316,776
04 Mar 202426.2526.3026.1526.1526.1514,862
01 Mar 202426.2026.4126.1226.2726.2714,546
29 Feb 202425.7525.9825.6025.9025.907,084
28 Feb 202425.8425.8425.6025.6725.6719,231
27 Feb 202426.0426.1225.9225.9825.9815,943
26 Feb 202426.0526.0525.9325.9725.9725,640
23 Feb 202426.1826.2126.0926.1526.157,640
22 Feb 202425.7326.1325.7126.1126.1116,551
21 Feb 202426.0326.0625.7825.8325.8316,491
20 Feb 202426.0926.2226.0026.0526.0527,020
19 Feb 202426.0626.1526.0026.0926.0915,628
16 Feb 202426.0026.0925.9426.0326.0314,402
15 Feb 202425.9025.9525.8325.9325.9318,035
14 Feb 202425.6125.9925.5425.9325.9318,106
13 Feb 202425.5825.6625.4025.4025.4010,615
12 Feb 202425.4925.6225.2325.6025.6024,058
09 Feb 202425.5625.7825.4825.6425.6419,907
08 Feb 202425.7225.8325.5925.6825.6814,460
07 Feb 202425.7625.9225.7525.8425.8414,203
06 Feb 202425.7025.9725.6525.8425.8438,803
05 Feb 202425.5825.6425.4025.5325.5314,948
02 Feb 202425.2825.5525.2525.3125.3113,637
01 Feb 202425.2625.3325.1025.1025.1060,742
31 Jan 202425.2025.2525.0625.2425.2427,569
30 Jan 202425.1225.1624.8024.8224.8214,640
29 Jan 202425.0525.3025.0525.1525.1510,956
26 Jan 202424.6224.7924.5824.6024.6010,539
25 Jan 202424.4824.7424.4024.7424.748,138
24 Jan 202424.4624.6524.4024.5924.5914,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...