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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Jan 02, 201816.91517.08016.91517.04517.04537
Dec 29, 201717.04517.04516.97016.97016.970918
Dec 28, 201717.05017.05017.04517.04517.045140
Dec 27, 201716.93017.06016.93017.06017.06089,545
Dec 22, 201716.86016.86016.85516.85516.855733
Dec 21, 201716.77016.82516.77016.82516.8251,268
Dec 20, 201716.72016.78516.72016.76516.765272
Dec 19, 201716.71516.75016.68516.75016.7501,575
Dec 18, 201716.71516.72516.70516.71016.710962
Dec 15, 201716.60016.70516.60016.70516.705699
Dec 14, 201716.52016.64016.50016.64016.6401,444
Dec 13, 201716.57516.58516.54516.57016.5709,060
Dec 12, 201716.55016.60016.55016.60016.600771
Dec 11, 201716.61016.61516.55016.56016.5601,833
Dec 08, 201716.70516.75016.66516.66516.66569,911
Dec 07, 201716.70016.74516.61516.61516.615738
Dec 06, 2017------
Dec 05, 201716.91516.92516.86016.86016.860159
Dec 04, 201717.05017.05017.02517.02517.0252,578
Dec 01, 201716.93516.99016.90516.99016.990871
Nov 30, 201717.11017.19016.99016.99016.99081,277
Nov 29, 201717.06517.13017.06517.13017.130700
Nov 28, 201717.09017.09017.02017.05017.050197,085
Nov 27, 201717.08517.10517.08517.10517.105-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...