U.S. Markets closed

LYXOR ETF CRN (CRN.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
17.815-0.07 (-0.39%)
At close: 5:34PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 25, 201717.8617.8617.7817.8217.821,125
May 23, 201718.0918.0918.0518.0518.05170
May 22, 201718.1718.2418.1118.1618.1637,367
May 19, 201718.1318.1518.1118.1318.137,014
May 18, 201718.1918.1918.0618.1718.1765,716
May 17, 201718.2518.3118.2518.2618.26390
May 16, 201718.3318.3318.2618.2618.26626
May 15, 201718.5518.5918.4918.4918.4929,011
May 12, 201718.4918.5118.4418.5018.5061,325
May 11, 201718.4518.4918.3618.3618.3610
May 10, 201718.3318.3818.3318.3718.37438
May 09, 201718.3418.4318.3418.4318.43280
May 08, 201718.1618.2818.1218.2818.281,262
May 05, 201718.2218.3018.2218.2318.234,401
May 04, 201718.4618.4718.2518.2518.25565
May 03, 201718.5018.5118.3918.4218.422,397
May 02, 201718.5218.5918.5018.5818.58132,501
Apr 28, 201718.3218.3218.2418.3118.3124,517
Apr 27, 201718.3018.3818.3018.3418.3470,450
Apr 26, 201718.3318.4618.3318.4618.46170
Apr 25, 201718.2918.3218.2818.2818.28826
Apr 24, 201718.4718.4718.3418.3518.3558,216
Apr 21, 201718.6318.6818.6318.6618.6633,564
Apr 20, 201718.7318.7318.6418.6418.6434,921
Apr 19, 201718.8618.8618.8418.8418.84-
Apr 18, 201719.0819.0818.8218.8218.8214,159
Apr 13, 201719.0319.1019.0319.0619.06592
Apr 12, 201719.0619.1119.0219.0219.02235
Apr 11, 201719.0919.0919.0219.0219.02749
Apr 10, 201719.0919.1019.0319.0319.03688
Apr 07, 201719.0019.0518.9219.0519.0590,037
Apr 06, 201719.0019.0618.9918.9918.99218
Apr 05, 201718.9719.0618.9719.0319.03120
Apr 04, 201719.0219.0518.9418.9418.9433,788
Apr 03, 201719.1519.2119.1219.1219.127,027
Mar 31, 201719.0919.1119.0219.0219.02316
Mar 30, 201719.0219.0918.9919.0919.0961,465
Mar 29, 201719.0519.0719.0519.0719.0759,020
Mar 28, 201718.8918.9218.8818.9218.9288,984
Mar 27, 201718.9118.9118.8018.8018.8054,034
Mar 24, 20170.000.000.000.000.00-
Mar 23, 201719.1619.1919.1419.1419.14600
Mar 22, 201719.1119.1319.0719.1319.13676
Mar 21, 201719.0819.1119.0519.0819.082,356
Mar 20, 201719.1919.2419.1919.2419.24245
Mar 17, 201719.1019.1719.1019.1319.131,066
Mar 16, 201719.2119.2719.1719.1719.17648
Mar 15, 201719.1919.2919.1919.2519.2531,778
Mar 14, 201719.1319.1819.1119.1819.182,164
Mar 13, 201719.0019.1319.0019.1319.13196
Mar 10, 201719.0919.0918.9818.9818.98446
Mar 09, 201719.3119.3319.2019.2019.2013,639
Mar 08, 201719.3619.3919.3319.3419.343,659
Mar 07, 201719.5119.5119.3319.3319.33123,584
Mar 06, 201719.5919.6319.5619.5619.561,044
Mar 03, 201719.7719.7719.6419.6419.64662
Mar 02, 201719.8519.8719.7819.8319.8340,803
Mar 01, 201719.7219.8119.7019.7019.701,083
Feb 28, 201719.5319.5519.5019.5519.5562,057
Feb 27, 201719.6019.6019.4819.4819.482,060
Feb 24, 201719.7319.7719.6419.6419.6444,776
Feb 23, 201719.8319.8319.7319.7319.73579
Feb 22, 201719.9920.0319.9319.9319.9344,503
Feb 21, 201719.8319.9319.8319.9219.9261,757
Feb 20, 201719.7419.7719.6919.7419.74849
Feb 17, 201719.6719.7019.6519.7019.70998
Feb 16, 201719.8319.8319.7419.7419.74187
Feb 15, 201719.7519.8919.7519.8919.8988,795
Feb 14, 201719.7219.7619.7019.7319.732,457
Feb 13, 201719.6819.7619.6819.7519.7523,198
Feb 10, 201719.6419.7419.6419.7319.7380
Feb 09, 201719.5519.6319.5519.6319.6343,754
Feb 08, 201719.6119.6119.5119.5219.5210,311
Feb 07, 201719.4919.5319.4919.4919.4998,883
Feb 06, 201719.4319.4719.4319.4419.441,615
Feb 03, 201719.3619.4319.3619.3619.3686,711
Feb 02, 201719.4119.4219.3319.3419.3475,557
Feb 01, 201719.2719.3719.2319.3719.3727,734
Jan 31, 201719.3219.3219.1519.2519.2581,261
Jan 30, 201719.4619.4819.3319.3319.3394,715
Jan 27, 20170.000.000.000.000.00-
Jan 26, 201719.5919.6019.5319.5319.5357,862
Jan 25, 201719.5819.5919.5119.5919.5955,922
Jan 24, 201719.6319.7119.6319.6319.63348
Jan 23, 201719.5419.6419.5419.6119.6133,923
Jan 20, 201719.5619.6619.5619.5719.5778
Jan 19, 201719.7519.7919.7419.7519.7551,305
Jan 18, 201719.6119.6419.5819.6419.64131
Jan 17, 201719.6019.6319.5219.5719.57843
Jan 16, 201719.6919.7519.6719.6719.67760
Jan 13, 201719.5819.6619.4719.6619.662,418
Jan 12, 201719.4219.5319.4219.4819.4886,934
Jan 11, 201719.5819.6819.5819.6019.60501
Jan 10, 201719.3319.5119.3019.5119.51464
Jan 09, 201719.4019.4019.3019.3019.3048,783
Jan 06, 201719.3519.3619.3319.3619.36170
Jan 05, 201719.4419.5319.4219.4219.42384
Jan 04, 201719.3219.4919.3219.4719.4753,225
Jan 03, 201719.1919.3819.1919.3419.34104,381
Jan 02, 201719.0219.1419.0219.1219.1253
*Close price adjusted for dividends and splits.
Loading more data...