CEC.PA - Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc

Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202318.3018.3018.3018.0718.0795
May 30, 202318.6718.7318.4918.4918.495,512
May 29, 202318.8918.8918.7718.7318.7390
May 26, 202318.7018.7718.6218.7718.7711,490
May 25, 202318.5718.5718.5718.5418.54-
May 24, 202318.7518.7518.4818.5818.58116,763
May 23, 202318.9219.0218.8118.8118.815,494
May 22, 202318.6818.9118.6818.9118.91916
May 19, 202318.3818.5518.3218.5518.55597
May 18, 202318.5918.5918.2718.2918.29772
May 17, 202318.6618.6718.4718.5818.58736
May 16, 202318.6418.8018.6418.8018.801,373
May 15, 202318.7418.8618.5918.6518.6511,671
May 12, 202318.5618.7718.5618.6218.6216,994
May 11, 202318.6718.7518.6018.6018.60196
May 10, 202318.6218.7118.5918.7118.71651
May 09, 202318.4718.5918.4718.5318.532,203
May 08, 202318.4418.6818.4418.6618.662,693
May 05, 202318.1918.4718.1918.4718.471,059
May 04, 202318.3718.5718.3718.4118.41550
May 03, 202318.3518.3518.3518.3518.35-
May 02, 202318.3518.4618.2918.2918.2918,205
Apr 28, 202318.4118.4118.2118.2118.21138
Apr 27, 202317.9618.4017.9618.4018.403,601
Apr 26, 202317.8417.9217.8417.9217.921,907
Apr 25, 202317.9217.9217.9217.9217.92770
Apr 24, 202317.8917.9417.8417.9317.932,176
Apr 21, 202317.7617.7617.7617.7617.76-
Apr 20, 202317.7717.9017.7717.8917.8910,477
Apr 19, 202317.8317.8317.6817.6817.6827
Apr 18, 202317.6618.0417.6617.9517.9535,818
Apr 17, 202317.7217.7217.7217.7217.7270
Apr 14, 202317.5917.6417.4517.6417.644,789
Apr 13, 202317.2317.5717.2317.5717.5738
Apr 12, 202317.1117.1117.1117.1117.11-
Apr 11, 202316.8716.8716.8616.8616.8635
Apr 06, 202316.8216.8216.7716.7716.7755
Apr 05, 202316.8416.8416.8416.8416.8460
Apr 04, 202316.8616.9216.7416.8616.868,202
Apr 03, 202316.5616.7716.5616.6816.68699
Mar 31, 202316.5616.5616.5616.5616.562,754
Mar 30, 202316.2316.2316.2316.2316.23-
Mar 29, 202316.1016.1016.1016.1016.10-
Mar 28, 202316.0216.1016.0216.1016.105
Mar 27, 202315.8515.8815.7915.7915.79222
Mar 24, 202316.0516.0515.6715.7015.70540
Mar 23, 202316.0716.0716.0716.0716.07-
Mar 22, 202316.1416.2015.9015.9515.956,410
Mar 21, 202315.8716.1215.8716.1216.12230
Mar 20, 202315.5515.6115.5515.6115.61280
Mar 17, 202315.9716.0015.6315.6315.639,379
Mar 16, 202316.0416.0415.4815.7315.733,208
Mar 15, 202316.2816.2815.8215.9015.90403
Mar 14, 202316.2716.3016.2116.2516.2531,263
Mar 13, 202316.8716.8716.1716.1716.175,395
Mar 10, 202316.7816.8116.6816.6816.685,503
Mar 09, 202317.1917.1917.1917.1917.19-
Mar 08, 202317.2317.2317.1017.2217.222,416
Mar 07, 202317.5317.5317.3617.3617.36420
Mar 06, 202317.4017.5817.3617.5817.582,027
Mar 03, 202317.2317.5017.2317.3717.3711,261
Mar 02, 202317.3817.3817.1717.1717.174,639
Mar 01, 202317.3717.5217.3717.4917.497,012
Feb 28, 202316.9817.2816.9817.2817.283,108
Feb 27, 202317.0117.0717.0117.0717.071,162
Feb 24, 202317.0817.0816.9116.9516.951,808
Feb 23, 202316.8217.0416.8217.0317.035,764
Feb 22, 202316.8716.8716.7216.7216.72604
Feb 21, 202317.0117.0116.8516.8516.85500
Feb 20, 202317.2417.2417.0517.1317.13560
Feb 17, 202317.1517.1817.0517.1817.187,205
Feb 16, 202317.4917.4917.4917.4917.49-
Feb 15, 202317.2817.4317.2817.3717.37241
Feb 14, 202317.1817.3417.1717.3417.348,722
Feb 13, 202317.0517.0716.9617.0717.071,258
Feb 10, 202317.2617.2616.9317.0417.0440,031
Feb 09, 202317.3417.4617.3117.3117.31483
Feb 08, 202317.2217.2217.2117.2117.21234
Feb 07, 202316.9616.9716.9016.9416.942,112
Feb 06, 202317.3217.3217.0017.0017.0086
Feb 03, 202317.4317.4317.4017.4017.4047
Feb 02, 202317.3617.5017.2317.4717.472,531
Feb 01, 202317.2217.3417.0417.0417.042,542
Jan 31, 202317.1817.2517.1417.2117.2120,805
Jan 30, 202317.3617.3617.1917.1917.191,276
Jan 27, 202317.6517.6517.4917.5017.506,609
Jan 26, 202317.3617.5117.3617.5117.51322
Jan 25, 202317.2717.3117.2217.2217.221,382
Jan 24, 202317.4517.5017.3417.3417.34805
Jan 23, 202317.2517.3717.2517.3717.3790
Jan 20, 202317.1417.1417.1417.1417.14-
Jan 19, 202317.1517.1517.0017.0217.021,633
Jan 18, 202317.2017.2017.2017.2017.20460
Jan 17, 202317.4617.4617.1317.1317.13925
Jan 16, 202317.3517.4517.2917.4517.45334
Jan 13, 202317.3417.3817.3017.3017.30785
Jan 12, 202317.3317.4817.3017.3517.352,615
Jan 11, 202317.4517.5017.3017.3017.302,732
Jan 10, 202317.0817.4517.0817.4517.451,055
Jan 09, 202317.0917.1916.9917.1517.1516,634
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...