U.S. Markets open in 2 hrs 40 mins

LYXOR ETF CRN (CRN.PA)

Paris Stock Exchange - Paris Stock Exchange Delayed Price. Currency in EUR
Add to watchlist
16.745+0.035 (+0.209%)
As of 9:05AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201716.7516.7516.7516.7516.75833
Aug 22, 201716.6916.7416.6916.7116.71832
Aug 21, 201716.7516.7716.6816.6816.68179
Aug 18, 201716.7016.7316.6616.7316.7362,882
Aug 17, 201716.7316.7316.6516.6516.65568
Aug 16, 201716.7316.8216.7316.8216.82-
Aug 15, 201716.8516.8516.7316.7316.73-
Aug 14, 201716.7816.7816.7616.7616.76309
Aug 11, 201716.8516.8516.8016.8516.85195,011
Aug 10, 201717.2317.2517.1517.1517.15150
Aug 09, 201717.2517.2717.1917.1917.197,693
Aug 08, 201717.1117.2317.1117.2317.23300
Aug 07, 201717.0817.1017.0717.1017.104,521
Aug 04, 201716.9817.1216.9817.1217.1229,409
Aug 03, 201717.0617.0716.9717.0017.002,755
Aug 02, 201717.0317.1016.9817.0717.07109,187
Aug 01, 201717.1317.1417.0517.0517.0590
Jul 31, 201717.2317.2617.1917.1917.1916
Jul 28, 201717.2617.2617.2017.2517.2570,155
Jul 27, 201717.1017.3217.1017.3017.30920
Jul 26, 201717.0717.1117.0617.1117.11200
Jul 25, 201717.2217.2217.0817.0817.081,760
Jul 24, 201717.2017.2017.1417.1417.14902
Jul 21, 201717.2617.2917.2517.2717.2737,058
Jul 20, 201717.4817.5017.2917.2917.2929,811
Jul 19, 201717.3017.3817.3017.3817.38530
Jul 18, 201717.3017.3017.2317.2317.232,550
Jul 17, 201717.3317.3517.3317.3517.351,353
Jul 14, 201717.2517.3117.2517.3117.31394
Jul 13, 201717.1717.3417.1717.3417.341,389
Jul 12, 201717.1917.2517.1717.2517.251,088
Jul 11, 201717.3117.3117.2017.2217.22226
Jul 10, 201717.3817.4217.3017.3017.3032,406
Jul 07, 201717.3117.3217.3017.3217.3240,742
Jul 06, 201717.4017.4117.2417.3017.3020,007
Jul 05, 201717.4017.4617.3517.4017.4012,569
Jul 04, 201717.4017.4217.3617.4217.42611
Jul 03, 201717.3517.4817.3417.4817.483,128
Jun 30, 201717.0117.1717.0117.1717.1785,059
Jun 29, 201716.9216.9716.9216.9716.97152
Jun 28, 201716.9316.9716.9116.9316.9361,805
Jun 27, 201717.1917.1917.0417.0417.0439,339
Jun 26, 201717.1517.1517.0517.0517.05835
Jun 23, 201717.0617.1316.9017.1017.1050,582
Jun 22, 201717.2317.2317.0917.1317.132,609
Jun 21, 201717.4417.4517.3317.3317.33215,813
Jun 20, 201717.5517.5717.3717.4417.44200,320
Jun 19, 201717.5617.5617.5017.5117.5199,819
Jun 16, 201717.6617.6617.5317.5317.536,500
Jun 15, 201717.6117.6517.6117.6517.651,000
Jun 14, 201717.7517.7517.5917.5917.59150
Jun 13, 201717.8117.8117.7517.7517.751,183
Jun 12, 201717.9017.9317.8117.8217.821,328
Jun 09, 201717.9118.0017.9017.9917.991,162
Jun 08, 201717.7817.9117.7817.8917.898,011
Jun 07, 201717.6417.7317.6417.7317.7381,530
Jun 06, 201717.7017.7417.6917.7417.74857
Jun 05, 201717.6817.7217.6517.7217.72648
Jun 02, 201717.7417.7517.6717.6717.67334,881
Jun 01, 201717.8217.8317.8117.8117.81796
May 31, 201717.8817.8817.8017.8217.821,784
May 30, 201717.9217.9217.8317.8317.8347,553
May 29, 201717.8918.0417.8817.8817.881,215
May 26, 201717.9017.9517.8717.9317.93124,456
May 25, 201717.8617.8617.7817.8217.821,125
May 24, 20170.000.000.000.000.00-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...