Lyxor Stoxx Europe 600 Telec ETF Acc A/I (TEL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 32.92 | 33.01 | 32.84 | 32.88 | 32.88 | 306 |
| 20 Mar 2024 | 32.68 | 32.79 | 32.58 | 32.79 | 32.79 | 176 |
| 19 Mar 2024 | 32.54 | 32.69 | 32.54 | 32.69 | 32.69 | 17,889 |
| 18 Mar 2024 | 32.91 | 32.99 | 32.51 | 32.57 | 32.57 | 4,014 |
| 15 Mar 2024 | 32.84 | 33.16 | 32.84 | 32.95 | 32.95 | 18,168 |
| 14 Mar 2024 | 32.75 | 32.83 | 32.52 | 32.57 | 32.57 | 2,031 |
| 13 Mar 2024 | 32.85 | 32.85 | 32.66 | 32.74 | 32.74 | 109 |
| 12 Mar 2024 | 33.01 | 33.01 | 32.88 | 32.88 | 32.88 | 23 |
| 11 Mar 2024 | 33.08 | 33.08 | 32.95 | 33.02 | 33.02 | 4,407 |
| 08 Mar 2024 | 32.85 | 33.00 | 32.78 | 33.06 | 33.06 | 1,242 |
| 07 Mar 2024 | 33.02 | 33.36 | 33.02 | 33.06 | 33.06 | 957 |
| 06 Mar 2024 | 33.07 | 33.31 | 33.07 | 33.11 | 33.11 | 53 |
| 05 Mar 2024 | 32.83 | 33.09 | 32.83 | 33.09 | 33.09 | 1,378 |
| 04 Mar 2024 | 32.93 | 32.93 | 32.89 | 32.89 | 32.89 | 1,270 |
| 01 Mar 2024 | 32.88 | 32.97 | 32.84 | 32.93 | 32.93 | 616 |
| 29 Feb 2024 | 32.80 | 32.80 | 32.70 | 32.84 | 32.84 | 3,504 |
| 28 Feb 2024 | 33.12 | 33.12 | 32.86 | 32.86 | 32.86 | 4,237 |
| 27 Feb 2024 | 32.71 | 32.90 | 32.71 | 33.05 | 33.05 | 81 |
| 26 Feb 2024 | 32.89 | 32.89 | 32.82 | 32.82 | 32.82 | 160 |
| 23 Feb 2024 | 32.76 | 32.94 | 32.49 | 32.94 | 32.94 | 1,138 |
| 22 Feb 2024 | 32.94 | 33.01 | 32.94 | 32.99 | 32.99 | 18 |
| 21 Feb 2024 | 32.85 | 32.87 | 32.71 | 32.79 | 32.79 | 520 |
| 20 Feb 2024 | 32.87 | 32.97 | 32.75 | 32.92 | 32.92 | 55 |
| 19 Feb 2024 | 32.65 | 32.87 | 32.65 | 32.85 | 32.85 | 14,267 |
| 16 Feb 2024 | 32.57 | 32.62 | 32.57 | 32.62 | 32.62 | 195 |
| 15 Feb 2024 | 32.34 | 32.62 | 32.34 | 32.62 | 32.62 | 137 |
| 14 Feb 2024 | 32.37 | 32.58 | 32.32 | 32.34 | 32.34 | 3,413 |
| 13 Feb 2024 | 32.51 | 32.74 | 32.25 | 32.32 | 32.32 | 1,539 |
| 12 Feb 2024 | 32.39 | 32.62 | 32.39 | 32.62 | 32.62 | 2,038 |
| 09 Feb 2024 | 32.51 | 32.51 | 32.26 | 32.35 | 32.35 | 1,220 |
| 08 Feb 2024 | 32.47 | 32.59 | 32.37 | 32.51 | 32.51 | 5,589 |
| 07 Feb 2024 | 32.91 | 32.91 | 32.59 | 32.58 | 32.58 | 2,897 |
| 06 Feb 2024 | 33.00 | 33.04 | 32.69 | 32.99 | 32.99 | 1,061 |
| 05 Feb 2024 | 33.30 | 33.46 | 33.03 | 33.03 | 33.03 | 1,505 |
| 02 Feb 2024 | 33.57 | 33.68 | 33.31 | 33.35 | 33.35 | 3,042 |
| 01 Feb 2024 | 33.77 | 33.81 | 33.41 | 33.45 | 33.45 | 3,488 |
| 31 Jan 2024 | 33.60 | 33.64 | 33.51 | 33.57 | 33.57 | 6,609 |
| 30 Jan 2024 | 34.18 | 34.18 | 33.72 | 33.72 | 33.72 | 52 |
| 29 Jan 2024 | 34.18 | 34.19 | 34.00 | 34.04 | 34.04 | 8,214 |
| 26 Jan 2024 | 33.83 | 34.36 | 33.83 | 34.33 | 34.33 | 466 |
| 25 Jan 2024 | 33.94 | 34.20 | 33.93 | 34.17 | 34.17 | 8,390 |
| 24 Jan 2024 | 34.15 | 34.15 | 33.88 | 33.88 | 33.88 | 2,604 |
| 23 Jan 2024 | 33.83 | 34.18 | 33.83 | 34.04 | 34.04 | 7,752 |
| 22 Jan 2024 | 33.84 | 33.94 | 33.75 | 33.89 | 33.89 | 10,966 |
| 19 Jan 2024 | 33.62 | 33.70 | 33.62 | 33.67 | 33.67 | 511 |
| 18 Jan 2024 | 33.63 | 33.70 | 33.56 | 33.67 | 33.67 | 5,307 |
| 17 Jan 2024 | 33.75 | 33.75 | 33.50 | 33.69 | 33.69 | 16,104 |
| 16 Jan 2024 | 33.71 | 33.90 | 33.71 | 33.87 | 33.87 | 10,083 |
| 15 Jan 2024 | 33.82 | 33.84 | 33.73 | 33.84 | 33.84 | 10,866 |
| 12 Jan 2024 | 33.32 | 33.68 | 33.32 | 33.68 | 33.68 | 8,335 |
| 11 Jan 2024 | 33.67 | 33.72 | 33.33 | 33.39 | 33.39 | 9,469 |
| 10 Jan 2024 | 33.55 | 33.67 | 33.49 | 33.49 | 33.49 | 870 |
| 09 Jan 2024 | 33.76 | 33.80 | 33.48 | 33.65 | 33.65 | 999 |
| 08 Jan 2024 | 33.58 | 33.71 | 33.41 | 33.71 | 33.71 | 3,464 |
| 05 Jan 2024 | 33.61 | 33.77 | 33.48 | 33.62 | 33.62 | 9,371 |
| 04 Jan 2024 | 33.54 | 33.66 | 33.47 | 33.66 | 33.66 | 10,243 |
| 03 Jan 2024 | 33.54 | 33.64 | 33.33 | 33.40 | 33.40 | 6,729 |
| 02 Jan 2024 | 33.00 | 33.35 | 33.00 | 33.27 | 33.27 | 90 |
| 29 Dec 2023 | 32.94 | 32.94 | 32.88 | 32.79 | 32.79 | 19 |
| 28 Dec 2023 | 33.01 | 33.01 | 32.83 | 32.88 | 32.88 | 10,017 |
| 27 Dec 2023 | 33.01 | 33.01 | 32.87 | 32.99 | 32.99 | 1,470 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.