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

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201816.14616.14616.09816.09816.098-
Aug 16, 201816.12916.21816.12916.21816.218387
Aug 15, 201816.26916.26916.12816.12816.1282,100
Aug 14, 201816.21716.30916.21216.30916.309101,674
Aug 13, 201816.34816.34816.22916.22916.229894
Aug 10, 201816.44116.50916.44016.50916.50987
Aug 09, 201816.38716.46116.36316.36316.3635,990
Aug 08, 201816.34216.36416.34216.36416.364-
Aug 07, 201816.44916.45516.35916.35916.35941,291
Aug 06, 201816.36316.43716.36316.43316.4332,369
Aug 03, 201816.20316.33916.20316.33916.339596
Aug 02, 201816.23516.23516.18216.23516.235119
Aug 01, 201816.29816.29816.21516.21516.2156,483
Jul 31, 201816.31216.34916.28716.34916.349627
Jul 30, 201816.32416.38416.32416.36316.36315
Jul 27, 201816.40616.40616.33516.34516.345540
Jul 26, 201816.35916.40916.35516.40916.409533
Jul 25, 201816.26716.31716.26716.31716.317155
Jul 24, 201816.24716.28816.21916.28816.288349
Jul 23, 201816.18016.24516.18016.23416.234668
Jul 20, 201816.19616.21016.10016.20416.204969
Jul 19, 201816.20716.21216.19916.21016.2102,220
Jul 18, 201816.22016.22016.21416.21416.214653
Jul 17, 201816.19116.20816.19116.20816.208681
Jul 16, 201816.17216.19416.13516.19416.194432
Jul 13, 201816.28916.28916.24416.24416.244305
Jul 12, 201816.23516.23516.20516.20516.205-
Jul 11, 201816.26416.26416.16516.17316.17347,487
Jul 10, 201816.41416.48016.39716.39716.3972,707
Jul 09, 201816.48416.48416.41716.41716.41789,826
Jul 06, 201816.33016.41516.24016.41516.4152,824
Jul 05, 201816.40416.42516.40416.42516.4255
Jul 04, 201816.53916.53916.45216.50316.5036,640
Jul 03, 201816.56416.67416.52516.52516.5255,873
Jul 02, 201816.78716.79516.62516.62516.62550,757
Jun 29, 201816.76716.81016.72316.81016.810812
Jun 28, 201816.89416.89416.80516.88316.8833,722
Jun 27, 201816.82616.86516.82616.83316.833100
Jun 26, 201816.77516.87216.77216.87216.872215
Jun 25, 201817.06217.07716.80016.85916.859258
Jun 22, 2018------
Jun 21, 201817.15417.17217.05017.08117.081580
Jun 20, 201817.14917.17517.10217.10217.1021,338
Jun 19, 201817.16517.16516.96617.02017.02075,079
Jun 18, 201817.36017.36017.29817.29817.298606
Jun 15, 201817.51317.51317.37017.37017.37015,275
Jun 14, 201817.29317.48717.29317.48717.487-
Jun 13, 201817.49717.49717.38017.40317.40357,417
Jun 12, 201817.41317.41317.40617.40617.406-
Jun 11, 201817.47617.49117.38217.44417.444926
Jun 08, 201817.37617.52717.37617.52717.527113,849
Jun 07, 201817.47417.48417.38017.38017.38078
Jun 06, 201817.48317.55117.48317.55117.551210
Jun 05, 201817.59217.59217.54017.57017.5701,692
Jun 04, 201817.76017.76017.58517.58517.58530
Jun 01, 201817.86217.86217.79917.81217.8126,070
May 31, 2018------
May 30, 201817.88917.88917.77017.77017.7701,953
May 29, 201818.01018.05817.99818.02518.02553,902
May 28, 201817.77517.84717.67317.84717.847555
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...