CRN.PA - Lyxor Comd Thm R/C CRB exEngTR ETF C-€

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201717.2517.2517.1217.1217.122,109
Oct 13, 201717.0917.0917.0717.0717.07-
Oct 12, 201717.0317.0316.9916.9916.99317
Oct 11, 201717.0017.0316.9817.0117.0118,259
Oct 10, 201717.0117.1317.0117.0917.091,706
Oct 09, 201717.1417.1417.0917.0917.09467
Oct 06, 201717.1617.1617.1017.1017.10290
Oct 05, 201716.9817.1316.9717.1317.135,764
Oct 04, 201716.9316.9516.9016.9416.94732
Oct 03, 201716.8716.9116.8516.9116.9163,762
Oct 02, 201716.9116.9116.8016.8916.892,278
Sep 29, 201716.8316.8416.8116.8116.8149,643
Sep 28, 201716.8816.8816.7916.8316.834,451
Sep 27, 201716.8816.9216.8616.8816.881,815
Sep 26, 201716.8616.9116.8516.8916.8975,129
Sep 25, 201716.8216.8416.8216.8416.8420,441
Sep 22, 201716.7716.7816.7716.7816.7854
Sep 21, 201716.9216.9216.8416.8416.8445,797
Sep 20, 201716.7416.8216.7016.8216.82523
Sep 19, 201716.7516.7516.7016.7016.7053,828
Sep 18, 201716.9316.9316.8216.8416.84250
Sep 15, 201716.8416.8416.8016.8316.83270
Sep 14, 201716.9316.9416.9316.9416.9417
Sep 13, 201716.7416.8916.7416.8916.89300
Sep 12, 201716.8416.8716.8316.8316.831,700
Sep 11, 201716.8616.8616.7716.8416.84127,678
Sep 08, 201716.7316.8016.7316.8016.804
Sep 07, 201716.9116.8316.8316.8316.83-
Sep 06, 201716.9216.9516.8716.9516.9517,195
Sep 05, 201716.8917.0016.8916.9516.953,500
Sep 04, 201716.8916.8916.7916.8416.8488,446
Sep 01, 201716.8716.9816.8416.8916.8941,198
Aug 31, 201716.6616.8116.6616.7716.7763,934
Aug 30, 201716.5816.5816.5516.5516.55-
Aug 29, 201716.6716.6716.5716.5716.57110,652
Aug 28, 201716.6616.6916.6416.6916.691,917
Aug 25, 201716.8316.8316.7316.7316.7311
Aug 24, 201716.6916.7516.6916.7516.75425
Aug 23, 201716.7516.7516.6516.6716.6725
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...