XETRA - Delayed Quote EUR

Lyxor Index Fund - Lyxor Stoxx Europe 600 Media UCITS ETF (C071.DE)

86.16 0.00 (0.00%)
At close: February 27 at 5:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Mar 6, 2024 86.16 86.16 86.16 86.16 86.16 -
Mar 5, 2024 86.16 86.16 86.16 86.16 86.16 -
Mar 4, 2024 86.16 86.16 86.16 86.16 86.16 -
Mar 1, 2024 86.16 86.16 86.16 86.16 86.16 -
Feb 29, 2024 86.16 86.16 86.16 86.16 86.16 -
Feb 28, 2024 86.16 86.16 86.16 86.16 86.16 -
Feb 27, 2024 87.01 87.01 86.16 86.16 86.16 10
Feb 26, 2024 87.35 87.60 87.20 87.20 87.20 138
Feb 23, 2024 87.11 87.42 86.86 87.36 87.36 26
Feb 22, 2024 87.00 87.17 86.82 87.17 87.17 83
Feb 21, 2024 86.64 86.66 86.56 86.56 86.56 24
Feb 20, 2024 86.73 86.94 86.71 86.94 86.94 10
Feb 19, 2024 86.07 86.73 85.94 86.71 86.71 740
Feb 16, 2024 86.27 86.30 85.65 86.30 86.30 27
Feb 15, 2024 86.80 86.80 84.90 85.19 85.19 235
Feb 14, 2024 85.26 85.57 85.26 85.47 85.47 301
Feb 13, 2024 85.78 85.78 84.32 84.60 84.60 -
Feb 12, 2024 85.96 85.96 85.56 85.75 85.75 24
Feb 9, 2024 85.22 85.55 85.14 85.55 85.55 35
Feb 8, 2024 84.03 84.73 84.03 84.73 84.73 -
Feb 7, 2024 84.53 84.53 84.19 84.19 84.19 19
Feb 6, 2024 84.07 84.18 83.86 84.18 84.18 213
Feb 5, 2024 84.25 84.26 84.01 84.01 84.01 20
Feb 2, 2024 84.81 84.88 84.21 84.21 84.21 85
Feb 1, 2024 84.41 84.41 84.06 84.06 84.06 99
Jan 31, 2024 84.71 84.71 83.98 83.98 83.98 186
Jan 30, 2024 84.43 84.63 84.43 84.43 84.43 -
Jan 29, 2024 84.06 84.34 83.92 83.92 83.92 -
Jan 26, 2024 83.74 84.15 83.74 84.08 84.08 35
Jan 25, 2024 83.01 83.79 83.01 83.79 83.79 1
Jan 24, 2024 82.39 83.09 82.39 82.94 82.94 6
Jan 23, 2024 82.51 82.51 82.10 82.10 82.10 -
Jan 22, 2024 82.20 82.81 82.20 82.67 82.67 145
Jan 19, 2024 82.28 82.28 81.88 81.88 81.88 -
Jan 18, 2024 80.84 81.73 80.84 81.73 81.73 -
Jan 17, 2024 80.82 80.96 80.48 80.91 80.91 37
Jan 16, 2024 80.59 81.33 80.59 81.31 81.31 7
Jan 15, 2024 81.47 81.47 80.97 80.97 80.97 227
Jan 12, 2024 80.62 81.19 80.62 81.19 81.19 -
Jan 11, 2024 80.69 80.69 79.87 79.87 79.87 701
Jan 10, 2024 79.61 80.29 79.61 80.29 80.29 -
Jan 9, 2024 79.96 79.96 79.57 79.71 79.71 -
Jan 8, 2024 79.31 79.87 79.21 79.87 79.87 -
Jan 5, 2024 78.72 79.39 78.65 79.37 79.37 79
Jan 4, 2024 78.40 79.07 78.40 79.07 79.07 -
Jan 3, 2024 78.59 78.59 78.23 78.31 78.31 17
Jan 2, 2024 79.82 79.82 78.55 78.55 78.55 195
Dec 29, 2023 79.20 80.02 79.20 79.29 79.29 19
Dec 28, 2023 79.31 79.31 78.92 78.96 78.96 84
Dec 27, 2023 78.93 79.17 78.93 79.13 79.13 2
Dec 22, 2023 78.95 79.32 78.95 78.99 78.99 2
Dec 21, 2023 79.34 79.34 78.89 78.89 78.89 -
Dec 20, 2023 79.20 79.58 79.20 79.58 79.58 316
Dec 19, 2023 79.36 79.39 79.23 79.23 79.23 -
Dec 18, 2023 78.57 79.20 78.57 78.88 78.88 29
Dec 15, 2023 79.17 79.32 78.92 78.92 78.92 32
Dec 14, 2023 80.25 80.25 79.37 79.37 79.37 -
Dec 13, 2023 80.10 80.13 79.65 79.71 79.71 3
Dec 12, 2023 79.00 79.79 79.00 79.79 79.79 25
Dec 11, 2023 79.81 80.72 79.81 80.72 80.72 -
Dec 8, 2023 79.30 80.17 79.30 80.17 80.17 -
Dec 7, 2023 79.19 79.55 79.19 79.55 79.55 -
Dec 6, 2023 78.64 78.64 78.64 78.64 78.64 -
Dec 5, 2023 78.64 78.64 78.64 78.64 78.64 -
Dec 4, 2023 78.64 78.64 78.64 78.64 78.64 -
Dec 1, 2023 78.12 78.64 78.12 78.64 78.64 37
Nov 30, 2023 77.60 77.81 77.60 77.81 77.81 25
Nov 29, 2023 77.53 77.74 77.53 77.55 77.55 230
Nov 28, 2023 77.30 77.57 77.14 77.57 77.57 -
Nov 27, 2023 77.52 77.80 77.52 77.70 77.70 -
Nov 24, 2023 77.21 77.51 77.21 77.51 77.51 -
Nov 23, 2023 76.96 77.30 76.96 77.30 77.30 -
Nov 22, 2023 76.62 76.85 76.51 76.85 76.85 1,153
Nov 21, 2023 76.03 76.25 76.03 76.25 76.25 -
Nov 20, 2023 75.86 76.09 75.85 75.99 75.99 454
Nov 17, 2023 75.49 75.96 75.49 75.96 75.96 39
Nov 16, 2023 75.28 75.52 75.28 75.52 75.52 -
Nov 15, 2023 75.44 75.78 75.25 75.25 75.25 317
Nov 14, 2023 75.13 75.34 75.13 75.34 75.34 -
Nov 13, 2023 75.18 75.18 74.78 74.78 74.78 -
Nov 10, 2023 75.57 75.57 74.89 74.89 74.89 47
Nov 9, 2023 74.84 75.78 74.84 75.78 75.78 760
Nov 8, 2023 74.11 74.87 74.11 74.87 74.87 186
Nov 7, 2023 73.85 74.66 73.85 74.47 74.47 5
Nov 6, 2023 74.08 74.20 74.03 74.08 74.08 764
Nov 3, 2023 74.41 74.41 74.15 74.15 74.15 42
Nov 2, 2023 74.15 74.56 74.15 74.52 74.52 -
Nov 1, 2023 73.58 73.96 73.31 73.81 73.81 447
Oct 31, 2023 74.06 74.21 73.99 73.99 73.99 143
Oct 30, 2023 73.45 73.67 73.45 73.67 73.67 -
Oct 27, 2023 72.71 73.29 72.71 73.00 73.00 344
Oct 26, 2023 73.44 74.13 73.44 74.13 74.13 -
Oct 25, 2023 74.02 74.66 74.02 74.66 74.66 -
Oct 24, 2023 74.12 74.22 73.97 74.16 74.16 13
Oct 23, 2023 73.19 74.01 73.12 74.01 74.01 3
Oct 20, 2023 73.85 73.85 73.27 73.27 73.27 104
Oct 19, 2023 74.86 74.86 74.70 74.70 74.70 -
Oct 18, 2023 75.88 75.88 75.25 75.25 75.25 120
Oct 17, 2023 75.39 75.73 75.39 75.73 75.73 -
Oct 16, 2023 76.11 76.11 75.36 75.58 75.58 76
Oct 13, 2023 76.62 76.62 75.75 75.75 75.75 -
Oct 12, 2023 76.34 76.82 76.34 76.74 76.74 -
Oct 11, 2023 75.53 76.20 75.53 75.81 75.81 806
Oct 10, 2023 75.28 75.81 75.28 75.72 75.72 7
Oct 9, 2023 74.37 74.46 74.29 74.46 74.46 8
Oct 6, 2023 74.06 74.46 74.06 74.46 74.46 2
Oct 5, 2023 73.79 74.15 73.79 74.13 74.13 -
Oct 4, 2023 72.93 73.53 72.93 73.53 73.53 2
Oct 3, 2023 72.52 72.76 72.52 72.62 72.62 -
Oct 2, 2023 73.85 73.85 72.56 72.67 72.67 13
Sep 29, 2023 73.29 73.91 73.29 73.38 73.38 -
Sep 28, 2023 72.54 72.95 72.48 72.95 72.95 -
Sep 27, 2023 72.30 72.62 72.29 72.29 72.29 -
Sep 26, 2023 72.56 72.56 72.08 72.19 72.19 -
Sep 25, 2023 72.94 72.94 72.69 72.92 72.92 1
Sep 22, 2023 73.06 73.25 73.06 73.17 73.17 -
Sep 21, 2023 73.81 73.88 73.56 73.56 73.56 -
Sep 20, 2023 73.92 74.32 73.92 74.32 74.32 9
Sep 19, 2023 73.81 74.03 73.81 74.03 74.03 -
Sep 18, 2023 74.24 74.24 73.82 73.82 73.82 -
Sep 15, 2023 74.95 74.95 74.61 74.61 74.61 12
Sep 14, 2023 73.57 74.14 73.57 74.14 74.14 -
Sep 13, 2023 72.92 73.42 72.78 73.42 73.42 2
Sep 12, 2023 73.82 73.82 72.96 72.96 72.96 -
Sep 11, 2023 73.56 73.57 73.35 73.57 73.57 -
Sep 8, 2023 72.71 73.26 72.71 73.26 73.26 -
Sep 7, 2023 71.70 72.54 71.70 72.51 72.51 -
Sep 6, 2023 71.65 72.05 71.61 72.05 72.05 -
Sep 5, 2023 71.11 71.87 71.11 71.87 71.87 -
Sep 4, 2023 71.96 72.10 71.54 71.54 71.54 702
Sep 1, 2023 71.37 71.58 71.37 71.45 71.45 5
Aug 31, 2023 71.64 71.68 71.36 71.36 71.36 -
Aug 30, 2023 71.14 71.60 71.14 71.60 71.60 35
Aug 29, 2023 71.11 71.16 71.09 71.16 71.16 1
Aug 28, 2023 70.56 70.56 70.49 70.53 70.53 -
Aug 25, 2023 70.15 70.50 70.09 70.09 70.09 -
Aug 24, 2023 70.86 70.86 70.09 70.09 70.09 -
Aug 23, 2023 69.86 70.26 69.86 70.26 70.26 1
Aug 22, 2023 70.05 70.05 69.68 69.68 69.68 -
Aug 21, 2023 69.83 69.90 69.69 69.69 69.69 -
Aug 18, 2023 69.29 69.82 69.29 69.82 69.82 -
Aug 17, 2023 70.13 70.43 69.87 69.87 69.87 15
Aug 16, 2023 71.19 71.19 70.54 70.54 70.54 8
Aug 15, 2023 71.70 71.70 70.97 71.16 71.16 12
Aug 14, 2023 71.61 71.82 71.36 71.82 71.82 -
Aug 11, 2023 72.15 72.15 71.50 71.50 71.50 10
Aug 10, 2023 72.48 72.55 72.27 72.55 72.55 -
Aug 9, 2023 72.86 72.86 72.08 72.23 72.23 7
Aug 8, 2023 72.05 72.23 72.04 72.23 72.23 -
Aug 7, 2023 72.00 72.25 71.97 72.25 72.25 14
Aug 4, 2023 71.40 72.08 71.27 72.08 72.08 -
Aug 3, 2023 71.87 72.11 71.87 72.11 72.11 -
Aug 2, 2023 71.34 72.39 71.34 72.39 72.39 -
Aug 1, 2023 72.58 72.67 72.41 72.41 72.41 2
Jul 31, 2023 73.09 73.09 72.86 73.06 73.06 8
Jul 28, 2023 73.51 73.51 73.24 73.24 73.24 4
Jul 27, 2023 73.07 74.32 73.07 74.32 74.32 -
Jul 26, 2023 71.02 71.29 70.78 71.29 71.29 -
Jul 25, 2023 70.72 71.17 70.72 71.00 71.00 -
Jul 24, 2023 71.22 71.22 70.89 70.95 70.95 3
Jul 21, 2023 71.84 71.84 71.63 71.63 71.63 -
Jul 20, 2023 71.20 71.69 71.20 71.63 71.63 24
Jul 19, 2023 71.52 71.72 71.25 71.25 71.25 -
Jul 18, 2023 70.77 71.75 70.77 71.75 71.75 -
Jul 17, 2023 70.62 71.09 70.62 71.09 71.09 -
Jul 14, 2023 70.87 71.09 70.87 71.09 71.09 -
Jul 13, 2023 70.12 70.84 70.12 70.84 70.84 -
Jul 12, 2023 69.46 70.26 69.46 70.17 70.17 3
Jul 11, 2023 68.89 69.05 68.89 69.05 69.05 -
Jul 10, 2023 68.59 69.00 68.59 69.00 69.00 -
Jul 7, 2023 69.41 69.41 68.83 68.92 68.92 6
Jul 6, 2023 70.46 70.46 69.83 69.83 69.83 -
Jul 5, 2023 70.83 70.96 70.82 70.82 70.82 8
Jul 4, 2023 70.98 71.19 70.98 71.16 71.16 -
Jul 3, 2023 70.95 70.95 70.81 70.88 70.88 681
Jun 30, 2023 70.71 71.15 70.71 71.11 71.11 701
Jun 29, 2023 71.20 71.20 70.56 70.56 70.56 -
Jun 28, 2023 70.74 70.89 70.74 70.89 70.89 -
Jun 27, 2023 70.31 70.31 69.82 70.31 70.31 -
Jun 26, 2023 70.05 70.05 69.65 69.77 69.77 -
Jun 23, 2023 70.14 70.14 70.01 70.01 70.01 -
Jun 22, 2023 69.57 69.94 69.38 69.94 69.94 -
Jun 21, 2023 70.38 70.58 70.12 70.12 70.12 12
Jun 20, 2023 70.80 70.87 70.80 70.80 70.80 -
Jun 19, 2023 71.65 71.65 71.01 71.01 71.01 -
Jun 16, 2023 71.62 72.15 71.62 71.98 71.98 2
Jun 15, 2023 71.05 71.32 70.98 71.32 71.32 14
Jun 14, 2023 70.53 70.96 70.53 70.95 70.95 -
Jun 13, 2023 70.14 70.60 70.10 70.60 70.60 -
Jun 12, 2023 70.50 70.50 70.20 70.20 70.20 -
Jun 9, 2023 70.15 70.15 69.66 69.99 69.99 -
Jun 8, 2023 70.05 70.22 70.05 70.13 70.13 -
Jun 7, 2023 69.62 70.23 69.62 70.20 70.20 3
Jun 6, 2023 69.61 69.96 69.61 69.96 69.96 -
Jun 5, 2023 69.67 69.67 69.41 69.41 69.41 -
Jun 2, 2023 69.15 69.66 69.15 69.66 69.66 -
Jun 1, 2023 68.43 68.87 68.43 68.80 68.80 146
May 31, 2023 67.48 68.12 67.48 67.56 67.56 -
May 30, 2023 68.04 68.05 67.86 67.86 67.86 300
May 29, 2023 68.36 68.36 67.75 67.81 67.81 30
May 26, 2023 67.06 67.84 67.06 67.84 67.84 -
May 25, 2023 67.32 67.32 67.04 67.04 67.04 -
May 24, 2023 68.14 68.14 67.42 67.67 67.67 2
May 23, 2023 68.92 69.20 68.92 69.07 69.07 1
May 22, 2023 69.12 69.20 69.12 69.20 69.20 -
May 19, 2023 69.22 69.35 69.22 69.28 69.28 -
May 18, 2023 68.79 69.23 68.76 69.23 69.23 143
May 17, 2023 67.91 68.46 67.91 68.46 68.46 -
May 16, 2023 68.02 68.23 68.02 68.14 68.14 1
May 15, 2023 68.70 68.70 68.38 68.38 68.38 -
May 12, 2023 68.99 68.99 68.33 68.40 68.40 17
May 11, 2023 68.82 68.82 68.51 68.51 68.51 -
May 10, 2023 68.59 68.59 68.01 68.18 68.18 902
May 9, 2023 67.95 68.62 67.95 68.62 68.62 -
May 8, 2023 67.89 68.26 67.89 68.08 68.08 1,005
May 5, 2023 68.17 68.17 67.61 67.89 67.89 -
May 4, 2023 68.31 68.31 66.75 67.45 67.45 -
May 3, 2023 69.31 69.46 69.16 69.31 69.31 9
May 2, 2023 71.71 71.71 69.06 69.06 69.06 2
Apr 28, 2023 71.65 72.12 71.39 72.12 72.12 3
Apr 27, 2023 71.66 71.66 71.14 71.14 71.14 -
Apr 26, 2023 72.11 72.11 71.87 72.01 72.01 980
Apr 25, 2023 72.39 72.56 72.24 72.36 72.36 3,507
Apr 24, 2023 72.75 72.95 72.75 72.75 72.75 2,103

Related Tickers