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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 201817.77217.80517.77217.80517.80528
May 24, 201817.71217.79017.71217.79017.7902,275
May 23, 201817.57617.69317.57017.68617.68623,971
May 22, 201817.55017.59617.50717.56517.5652,549
May 21, 201817.49217.54617.49217.54617.546616
May 18, 201817.27717.40517.27717.40517.40520,659
May 17, 201817.33417.34517.26817.33717.33726,778
May 16, 201817.27517.35417.27517.33117.33112,386
May 15, 201817.20917.25917.17417.17417.1742,199
May 14, 201817.22117.22117.13317.14517.145280
May 11, 201817.33117.33117.21417.21417.214281
May 10, 201817.37917.37917.35517.35517.35556,000
May 09, 201817.46617.46617.38717.39817.39839
May 08, 201817.41317.41317.36817.36817.368228
May 07, 201817.42517.43017.42517.43017.430193
May 04, 201817.43717.43717.40517.43017.43074,780
May 03, 201817.35617.43017.35617.41117.41198,500
May 02, 201817.29317.41317.29317.41017.410107,826
Apr 30, 201817.04717.11017.04717.11017.110773
Apr 27, 201817.02017.02517.01117.01117.01129
Apr 26, 201816.85516.96916.84416.96916.96992
Apr 25, 201816.75816.82716.75316.82716.827127
Apr 24, 201816.75416.77216.75016.75716.75749,701
Apr 23, 201816.93716.97316.80916.80916.809118
Apr 20, 201816.84716.89416.83616.87116.87113,863
Apr 19, 201817.02817.07016.87116.87116.87171,316
Apr 18, 201816.76016.91516.76016.91516.9151,012
Apr 17, 201816.70716.71116.70716.71116.711-
Apr 16, 201816.67216.76616.67216.76616.76644
Apr 13, 201816.68016.73916.68016.71916.71938,437
Apr 12, 201816.55416.66916.50216.66916.669146
Apr 11, 201816.57716.60016.53716.59716.5972,764
Apr 10, 201816.55116.56716.47016.56716.5672,137
Apr 09, 201816.49116.53016.49116.53016.5302,914
Apr 06, 2018------
Apr 05, 201816.26416.44416.26416.44416.4441,044
Apr 04, 201816.37516.37516.12316.15516.155455
Apr 03, 201816.13916.40515.96816.38316.3832,621
Mar 29, 201816.33316.33316.30816.30816.30882,933
Mar 28, 201816.25116.27616.17816.27616.276870
Mar 27, 201816.26316.28116.26316.26616.26691
Mar 26, 201816.32016.32016.28216.28216.282393
Mar 23, 201816.46416.46416.31916.37316.373256
Mar 22, 201816.47616.47616.45016.46716.467597
Mar 21, 201816.46016.56716.46016.56716.56724,293
Mar 20, 201816.45216.54716.45216.54516.5452,633
Mar 19, 201816.63016.63016.48216.50316.503864
Mar 16, 201816.71116.71816.67616.68616.6861,182
Mar 15, 201816.72916.73516.62916.72116.72118,508
Mar 14, 201816.69116.78216.69116.72316.7231,400
Mar 13, 201816.76916.78016.67716.67716.677623
Mar 12, 201816.71616.77116.71616.77116.771490
Mar 09, 201816.79816.83716.79816.81916.819681
Mar 08, 201816.63116.77716.63116.77716.77759,906
Mar 07, 201816.79316.79316.73916.73916.7392,585
Mar 06, 201816.94016.94016.82816.84516.84536,103
Mar 05, 201816.79716.85316.77716.85316.8535,604
Mar 02, 201816.87516.87516.67016.77716.77718,923
Mar 01, 201816.85116.87816.85116.87816.8781,204
Feb 28, 201816.78716.84616.78716.84616.84661
Feb 27, 201816.70116.76216.69716.76216.762473
Feb 26, 201816.73116.77516.73116.76616.7662,311
Feb 23, 201816.70616.72616.70616.70716.70754,883
Feb 22, 201816.64716.67316.64516.67316.673109
Feb 21, 201816.58716.65416.58716.65416.654174
Feb 20, 201816.58116.64316.58116.64216.6422,311
Feb 19, 201816.53016.54416.50016.53516.535703
Feb 16, 201816.45316.52116.45316.52116.521150
Feb 15, 201816.44216.46216.43116.44616.44657,078
Feb 14, 201816.38016.47716.38016.47716.477-
Feb 13, 201816.44216.44216.40016.41416.414768
Feb 12, 201816.47016.50216.43116.43316.433326
Feb 09, 201816.42616.48016.40116.48016.48072,164
Feb 08, 201816.47316.54116.47316.53016.530243
Feb 07, 201816.47816.52716.46616.48216.482229
Feb 06, 201816.38416.49616.35616.46216.46231,819
Feb 05, 201816.36016.45316.35016.45316.45379,052
Feb 02, 201816.35216.42116.34516.36916.3692,158
Feb 01, 201816.34716.35816.32116.35816.3588,575
Jan 31, 201816.40916.42416.35716.38316.38382,423
Jan 30, 201816.52516.52516.40316.42116.4215,070
Jan 29, 201816.58216.58516.56916.58516.585199
Jan 26, 201816.36216.47016.36216.47016.47044,406
Jan 25, 201816.53016.57016.41016.42016.42074,644
Jan 24, 201816.43016.50016.43016.50016.500303
Jan 23, 201816.62016.62016.49516.49516.495834
Jan 22, 201816.58016.66516.58016.62516.6251,439
Jan 19, 201816.57516.57516.56516.56516.565350
Jan 18, 201816.60016.65016.58516.60016.60067,821
Jan 17, 201816.45516.53516.45516.53516.5353,500
Jan 16, 201816.47516.48516.44516.45016.4501,925
Jan 15, 201816.60016.60016.47016.49016.490437
Jan 12, 201816.76516.76516.61016.61516.6159,614
Jan 11, 201816.95516.95516.74016.74016.74018,086
Jan 10, 201816.88516.92016.85516.88516.8852,147
Jan 09, 201816.91016.91016.84016.88016.88013,430
Jan 08, 201816.95516.95516.88016.88016.880351,893
Jan 05, 201817.00517.00516.90016.90016.90085
Jan 04, 201817.05017.05016.94016.99016.990120
Jan 03, 201817.07017.08517.01517.01517.015856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...