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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201816.5816.5816.5716.5716.57350
Jan 10, 201816.8916.9216.8516.8916.892,147
Jan 09, 201816.9116.9116.8416.8816.8813,430
Jan 08, 201816.9516.9516.8816.8816.88351,893
Jan 05, 201817.0017.0016.9016.9016.9085
Jan 04, 201817.0517.0516.9416.9916.99120
Jan 03, 201817.0717.0817.0117.0117.01856
Jan 02, 201816.9717.0816.9217.0517.0537
Dec 29, 201717.0517.0516.9716.9716.97918
Dec 28, 201717.0517.0517.0517.0517.05140
Dec 27, 201716.8517.0616.8517.0617.0689,545
Dec 22, 201716.8616.8616.8516.8516.85733
Dec 21, 201716.7716.8316.7716.8316.831,268
Dec 20, 201716.7216.7816.7216.7616.76272
Dec 19, 201716.7216.7516.6816.7516.751,575
Dec 18, 201716.7216.7316.7016.7116.71962
Dec 15, 201716.6016.7016.6016.7016.70699
Dec 14, 201716.5216.6416.5016.6416.641,444
Dec 13, 201716.5816.5816.5516.5716.579,060
Dec 12, 201716.5516.6016.5516.6016.60771
Dec 11, 201716.6116.6116.5516.5616.561,833
Dec 08, 201716.7016.7516.6716.6716.6769,911
Dec 07, 201716.7016.7516.6116.6116.61738
Dec 06, 2017------
Dec 05, 201716.9216.9216.8616.8616.86159
Dec 04, 201717.0517.0517.0217.0217.022,578
Dec 01, 201716.9316.9916.9116.9916.99871
Nov 30, 201717.1117.1916.9916.9916.9981,277
Nov 29, 201717.0717.1317.0717.1317.13700
Nov 28, 201717.0917.0917.0217.0517.05197,085
Nov 27, 201717.0817.1017.0817.1017.10-
Nov 24, 201717.1817.2617.1417.1417.14225,987
Nov 23, 201717.2217.2417.2217.2417.244,345
Nov 22, 201717.1917.3017.1917.3017.30650
Nov 21, 201717.1717.2717.1717.2517.254,005
Nov 20, 201717.2217.2217.1117.1617.1692,488
Nov 17, 201717.1717.1817.1717.1817.18151
Nov 16, 201717.1717.1917.1617.1617.164,480
Nov 15, 201717.0717.0917.0017.0917.0975,508
Nov 14, 201717.4017.4017.1617.1617.16407
Nov 13, 201717.5017.5217.4817.5117.51243
Nov 10, 201717.4917.5017.4217.4517.4588,767
Nov 09, 201717.5817.5817.5317.5617.5640,680
Nov 08, 201717.5617.5917.5617.5917.59703
Nov 07, 201717.6417.6617.6017.6017.60100,783
Nov 06, 201717.5717.6617.5717.6617.6653,022
Nov 03, 201717.4817.5317.4517.5317.5356,597
Nov 02, 201717.5617.5617.4417.4817.4833,781
Nov 01, 2017------
Oct 31, 201717.5017.5017.4317.4417.44780
Oct 30, 201717.4417.5017.4217.5017.50470
Oct 27, 201717.3517.4617.3517.4617.4614,675
Oct 26, 201717.1117.3017.1117.3017.301,357
Oct 25, 201717.1817.1817.1717.1717.17130
Oct 24, 201717.2217.2217.1717.1917.191,925
Oct 23, 201717.1017.1917.1017.1717.171,336
Oct 20, 201717.1417.1517.0817.0817.0845,482
Oct 19, 201717.0017.1017.0017.1017.10-
Oct 18, 201717.1017.1017.0517.0517.05-
Oct 17, 201717.1517.1717.1117.1117.1146,474
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...