Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MULTI-UNITS LUXEMBOURG - Lyxor MSCI AC Asia Ex Japan UCITS ETF (APEX.MI)

Milan - Milan Delayed Price. Currency in EUR
113.65+1.32 (+1.18%)
At close: 02:37PM CET
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023112.81113.39112.81113.65113.6577
Mar 22, 2023112.02112.34112.02112.33112.331,184
Mar 21, 2023111.24111.24111.24110.94110.94285
Mar 20, 2023110.58110.58110.58110.69110.693
Mar 17, 2023112.35112.35111.29111.29111.29314
Mar 16, 2023111.01111.05111.00111.78111.78446
Mar 15, 2023110.89110.96110.53110.53110.53324
Mar 14, 2023110.13110.20110.13111.30111.3019
Mar 13, 2023110.92111.74110.92111.24111.24226
Mar 10, 2023111.98111.98111.70111.96111.969
Mar 09, 2023113.89114.27113.89113.60113.60138
Mar 08, 2023114.92115.58114.92115.41115.41380
Mar 07, 2023116.04116.14116.04115.87115.87138
Mar 06, 2023116.58116.99116.58116.63116.63744
Mar 03, 2023115.71115.71115.71115.71115.71-
Mar 02, 2023114.91115.56114.91115.71115.71169
Mar 01, 2023115.50115.55114.71114.71114.71812
Feb 28, 2023112.70112.92112.70113.23113.23155
Feb 27, 2023114.02114.02113.45113.74113.74185
Feb 24, 2023114.93114.93114.93113.28113.285
Feb 23, 2023115.88115.88115.87115.44115.44118
Feb 22, 2023115.00115.11114.41114.99114.99819
Feb 21, 2023116.14116.14115.75115.75115.75303
Feb 20, 2023117.15117.15117.13117.25117.2531
Feb 17, 2023116.43116.43116.43116.12116.124
Feb 16, 2023117.56117.94117.36117.94117.94114
Feb 15, 2023116.89117.30116.89117.30117.30123
Feb 14, 2023118.36118.43117.83118.22118.22771
Feb 13, 2023118.55118.91118.50118.62118.62843
Feb 10, 2023118.59118.59118.59118.76118.761
Feb 09, 2023120.16120.16120.16119.63119.631
Feb 08, 2023118.88118.88118.65118.31118.31190
Feb 07, 2023118.51118.51118.51118.39118.395
Feb 06, 2023118.00118.00117.48118.01118.0173
Feb 03, 2023119.33119.33119.24119.34119.34207
Feb 02, 2023119.14120.08119.14119.66119.6658
Feb 01, 2023119.89119.95119.55119.56119.56625
Jan 31, 2023118.86119.07118.86119.30119.3024
Jan 30, 2023119.99120.08119.99120.73120.7354
Jan 27, 2023122.34122.37122.31122.31122.3127
Jan 26, 2023122.10122.16122.00122.35122.3570
Jan 25, 2023120.63120.64120.15120.70120.701,310
Jan 24, 2023121.59121.59121.59121.43121.4341
Jan 23, 2023120.76122.00120.76121.92121.92133
Jan 20, 2023119.86120.00119.86120.39120.39202
Jan 19, 2023118.42118.42118.42119.25119.2520
Jan 18, 2023118.94118.94118.94118.94118.94-
Jan 17, 2023118.53118.64118.47118.94118.941,146
Jan 16, 2023118.94118.94118.82118.82118.8219
Jan 13, 2023118.56119.30118.56118.95118.9563
Jan 12, 2023118.55118.55118.55118.55118.55-
Jan 11, 2023118.46118.46117.95118.55118.5545
Jan 10, 2023117.92118.40117.92118.23118.233,372
Jan 09, 2023119.16119.16118.38118.98118.98346
Jan 06, 2023117.15117.15117.15117.15117.15-
Jan 05, 2023116.76116.76116.76117.15117.15100
Jan 04, 2023115.68115.70115.40116.23116.2374
Jan 03, 2023114.63114.63114.17114.30114.3049
Jan 02, 2023112.64112.64111.59112.64112.64429
Dec 30, 2022112.00112.00112.00111.24111.2488
Dec 29, 2022112.03112.88112.03112.88112.8849
Dec 28, 2022112.23112.23111.83111.83111.8335
Dec 27, 2022113.02113.02112.59112.59112.5954
Dec 23, 2022111.41111.41111.41111.06111.0660
Dec 22, 2022112.36112.36111.79111.79111.79811
Dec 21, 2022111.58111.90111.58112.10112.101,457
Dec 20, 2022111.80111.80111.80111.37111.372
Dec 19, 2022112.19112.88112.19112.17112.1750
Dec 16, 2022112.29112.29112.29112.63112.6330
Dec 15, 2022113.06113.06111.92111.92111.92105
Dec 14, 2022114.21114.67114.14114.67114.67222
Dec 13, 2022115.70115.70115.70114.82114.8288
Dec 12, 2022114.29114.38113.59113.74113.7425
Dec 09, 2022115.52115.59115.52115.52115.5261
Dec 08, 2022114.50115.13114.44114.64114.64629
Dec 07, 2022112.96112.96112.79113.38113.385
Dec 06, 2022115.18115.18115.18114.63114.6330
Dec 05, 2022115.81116.04115.81114.80114.8033
Dec 02, 2022114.41114.41113.85115.32115.3223
Dec 01, 2022115.78115.78115.00115.00115.00156
Nov 30, 2022115.50116.00115.29116.03116.0330
Nov 29, 2022112.91112.91112.73112.73112.7322
Nov 28, 2022110.59110.59110.59110.39110.39318
Nov 25, 2022110.76110.76109.99109.99109.99119
Nov 24, 2022110.70110.70110.70110.70110.70-
Nov 23, 2022110.65110.65110.65110.70110.701
Nov 22, 2022110.90110.94110.90110.78110.78297
Nov 21, 2022111.68111.68111.68111.68111.68-
Nov 18, 2022111.70112.04111.70111.68111.6825
Nov 17, 2022111.47111.47111.20112.34112.34217
Nov 16, 2022112.59112.59112.09111.82111.82107
Nov 15, 2022113.54114.48113.08114.47114.47641
Nov 14, 2022111.03111.03111.03111.03111.03-
Nov 11, 2022110.85110.90110.85111.03111.036
Nov 10, 2022106.80109.11106.80109.20109.202,537
Nov 09, 2022107.64107.64107.64107.32107.3215
Nov 08, 2022108.39108.39108.39108.09108.095
Nov 07, 2022108.30108.30108.01107.85107.85117
Nov 04, 2022108.34108.45107.42107.53107.531,269
Nov 03, 2022104.62105.28104.44105.44105.44159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement