UK markets closed

Lyxor PEA Emergents MSCI Em Mkts ETF C (PLEM.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
15.54+0.05 (+0.29%)
At close: 05:24PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202415.5015.5715.4515.5415.541,769
06 Jun 202415.5015.5415.4515.4915.494,346
05 Jun 202415.5915.6215.4315.6115.6120,251
04 Jun 202415.8915.8915.5015.5015.506,420
03 Jun 202415.8415.9715.7615.8015.803,107
31 May 202415.7215.7715.6015.6215.622,865
30 May 202415.9115.9115.7015.8215.822,971
29 May 202416.0716.1515.9715.9715.972,347
28 May 202416.2616.2616.0616.0616.061,932
27 May 202416.2616.3016.2216.2216.223,223
24 May 202416.3216.3816.0516.2216.2210,474
23 May 202416.5116.5316.3216.3216.325,599
22 May 202416.6516.6916.5216.5216.5214,221
21 May 202416.5816.7416.5616.7116.712,855
20 May 202416.6016.6316.5316.6016.6010,899
17 May 202416.5916.6016.4616.5616.561,900
16 May 202416.4316.6016.3516.6016.603,420
15 May 202416.4416.5016.3616.3616.361,092
14 May 202416.4016.5216.3416.4216.421,592
13 May 202416.5116.5716.4816.5316.531,501
10 May 202416.5116.6016.4616.4616.462,713
09 May 202416.4216.5016.4216.4516.45500
08 May 202416.3816.4916.3716.4816.482,408
07 May 202416.4016.4016.3116.3616.363,211
06 May 202416.3416.4016.2816.4016.402,914
03 May 202416.3916.3916.2616.2916.296,503
02 May 202416.4016.4016.2216.3016.302,666
30 Apr 202416.4016.4016.2216.3316.332,662
29 Apr 202416.1916.3116.1516.3016.301,855
26 Apr 202416.0016.2015.9016.2016.203,401
25 Apr 202415.9815.9815.7515.7515.753,626
24 Apr 202416.1016.1015.8915.9215.92800
23 Apr 202416.1016.1115.9416.1116.11509
22 Apr 202416.0416.0415.8215.8215.821,435
19 Apr 202415.9615.9615.7515.8815.882,666
18 Apr 202415.9616.0215.9015.9715.97688
17 Apr 202416.0016.0015.8015.8015.802,811
16 Apr 202416.1116.1115.8315.8315.835,915
15 Apr 202416.2516.3516.1416.1516.151,027
12 Apr 202416.4516.5416.1516.1516.1510,403
11 Apr 202416.4416.4416.2916.3716.372,590
10 Apr 202416.4116.4116.2316.3616.366,650
09 Apr 202416.2316.4116.2316.3216.327,442
08 Apr 202416.1516.2716.0916.2716.272,721
05 Apr 202416.0716.2316.0516.2316.2310,770
04 Apr 202416.0216.1916.0016.1916.196,252
03 Apr 202416.0016.0315.9215.9215.927,770
02 Apr 202416.0516.1215.9816.0716.075,149
28 Mar 202415.8215.9515.7815.9515.951,113
27 Mar 202415.8215.8215.7615.7815.78646
26 Mar 202415.8515.8515.7215.7715.771,002
25 Mar 202415.7915.8515.7415.8015.804,488
22 Mar 202415.8915.9215.8115.9015.90305
21 Mar 202415.8015.9315.8015.9015.904,755
20 Mar 202415.6615.7715.6515.7715.776,038
19 Mar 202415.6615.7115.6015.6515.65364
18 Mar 202415.7115.7815.6215.6215.624,955
15 Mar 202415.7415.8015.6815.7015.70428
14 Mar 202415.8215.8815.6815.7615.7610,860
13 Mar 202415.7115.7615.6415.7415.743,228
12 Mar 202415.7215.7615.6515.6515.651,324
11 Mar 202415.5815.7215.5715.7215.722,735
08 Mar 202415.6015.6715.5615.6015.602,214
07 Mar 202415.6315.6515.5315.6115.611,598
06 Mar 202415.5015.6715.5015.6515.652,740
05 Mar 202415.5515.5515.4215.4815.483,207
04 Mar 202415.7215.7515.5615.6015.602,451
01 Mar 202415.6715.7115.5515.7015.701,269
29 Feb 202415.6515.6515.5215.6415.642,898
28 Feb 202415.6915.6915.5215.5615.563,408
27 Feb 202415.6415.7715.6415.7715.772,444
26 Feb 202415.7315.7415.6115.6615.661,891
23 Feb 202415.8615.8615.7115.7615.762,471
22 Feb 202415.8815.9515.7715.8315.834,439
21 Feb 202415.8315.9515.8215.8215.826,199
20 Feb 202415.8915.9015.7615.8215.822,131
19 Feb 202415.8815.9615.8515.8515.854,910
16 Feb 202415.8615.9415.8515.9115.915,465
15 Feb 202415.8315.8515.7615.7915.791,873
14 Feb 202415.6015.7715.5715.7715.77689
13 Feb 202415.8015.8115.5115.5115.511,095
12 Feb 202415.5215.8015.5215.8015.803,419
09 Feb 202415.5715.5715.4015.4015.401,313
08 Feb 202415.5815.6015.5115.5415.545,655
07 Feb 202415.5815.7215.5815.6915.6920,103
06 Feb 202415.6815.7315.5915.6115.6110,603
05 Feb 202415.6215.6515.5015.5715.571,799
02 Feb 202415.6015.7015.5115.6015.609,005
01 Feb 202415.4715.6515.3915.6015.604,436
31 Jan 202415.5315.6115.4115.5515.55856
30 Jan 202415.5715.6015.3815.4715.475,234
29 Jan 202415.6015.7015.5515.5515.559,438
26 Jan 202415.4815.7015.4815.5715.579,398
25 Jan 202415.4415.5815.4415.5515.551,065
24 Jan 202415.4415.6315.4415.5315.533,524
23 Jan 202415.4015.4415.3115.4215.42658
22 Jan 202415.2315.3115.2315.2715.273,701
19 Jan 202415.3015.4015.2115.2115.217,285
18 Jan 202415.2715.3315.1615.2415.242,099
17 Jan 202415.2015.3115.0015.1915.1911,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...