U.S. Markets closed

LYXOR ETF CRN (CRN.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
17.29-0.08 (-0.49%)
At close: 5:34PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201717.4317.5017.2917.2917.2929,811
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
Mar 31, 201719.0919.1119.0219.0219.02316
Mar 30, 201719.0219.0918.9919.0919.0961,465
Mar 29, 201719.0519.0719.0519.0719.0759,020
Mar 28, 201718.8918.9218.8818.9218.9288,984
Mar 27, 201718.9118.9118.8018.8018.8054,034
Mar 24, 20170.000.000.000.000.00-
Mar 23, 201719.1619.1919.1419.1419.14600
Mar 22, 201719.1119.1319.0719.1319.13676
Mar 21, 201719.0819.1119.0519.0819.082,356
Mar 20, 201719.1919.2419.1919.2419.24245
Mar 17, 201719.1019.1719.1019.1319.131,066
Mar 16, 201719.2119.2719.1719.1719.17648
Mar 15, 201719.1919.2919.1919.2519.2531,778
Mar 14, 201719.1319.1819.1119.1819.182,164
Mar 13, 201719.0019.1319.0019.1319.13196
Mar 10, 201719.0919.0918.9818.9818.98446
Mar 09, 201719.3119.3319.2019.2019.2013,639
Mar 08, 201719.3619.3919.3319.3419.343,659
Mar 07, 201719.5119.5119.3319.3319.33123,584
Mar 06, 201719.5919.6319.5619.5619.561,044
Mar 03, 201719.7719.7719.6419.6419.64662
Mar 02, 201719.8519.8719.7819.8319.8340,803
Mar 01, 201719.7219.8119.7019.7019.701,083
Feb 28, 201719.5319.5519.5019.5519.5562,057
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...