H1N.SI - Lyxor MSCI Emerging Markets UCITS ETF Acc USD

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 13, 202011.9111.9111.9111.9111.91-
Feb 12, 202011.9111.9111.9111.9111.91-
Feb 11, 202011.9111.9111.9111.9111.91-
Feb 10, 202011.9111.9111.9111.9111.91-
Feb 07, 202011.9111.9111.9111.9111.91-
Feb 06, 202011.9111.9111.9111.9111.91-
Feb 05, 202011.9111.9111.9111.9111.91-
Feb 04, 202011.9111.9111.9111.9111.91-
Feb 03, 202011.8611.9111.8611.9111.915,010
Jan 31, 202011.9611.9611.9611.9611.9610
Jan 30, 202012.2212.2212.0612.0712.075,030
Jan 29, 202012.3112.3112.3112.3112.3110
Jan 28, 202012.3212.3212.0612.0712.0710,010
Jan 24, 202012.5912.5912.5912.5912.59100
Jan 23, 202012.6212.6212.6212.6212.625,000
Jan 22, 202012.8012.8012.8012.8012.80350
Jan 21, 202012.6812.6812.6612.6612.665,510
Jan 20, 202012.9012.9012.9012.9012.90-
Jan 17, 202012.9012.9012.9012.9012.90-
Jan 16, 202012.9012.9012.9012.9012.9040
Jan 15, 202012.6912.6912.6912.6912.69-
Jan 14, 202012.6912.6912.6912.6912.69-
Jan 13, 202012.6912.6912.6912.6912.69-
Jan 10, 202012.6912.6912.6912.6912.69200
Jan 09, 202012.6412.6412.6412.6412.645,000
Jan 08, 202012.5812.5812.5812.5812.58-
Jan 07, 202012.5812.5812.5812.5812.58-
Jan 06, 202012.5812.5812.5812.5812.58-
Jan 03, 202012.5812.5812.5812.5812.58-
Jan 02, 202012.5812.5812.5812.5812.58-
Dec 31, 2019------
Dec 30, 201912.7012.7112.7012.7112.711,700
Dec 27, 201912.5812.5812.5812.5812.5810
Dec 26, 201912.4912.4912.4912.4912.49-
Dec 25, 201912.4912.4912.4912.4912.49-
Dec 24, 201912.4912.4912.4912.4912.49-
Dec 23, 201912.4912.4912.4912.4912.49-
Dec 20, 201912.4912.4912.4912.4912.49-
Dec 19, 201912.4912.4912.4912.4912.495,000
Dec 18, 201912.3612.3612.3612.3612.36-
Dec 17, 201912.3612.3612.3612.3612.3613,100
Dec 16, 201912.2012.2012.2012.2012.20560
Dec 13, 201912.1512.1512.1512.1512.15-
Dec 12, 201911.8311.8311.8311.8311.83-
Dec 11, 201911.8311.8311.8311.8311.83-
Dec 10, 201911.8311.8311.8311.8311.83-
Dec 09, 201911.6711.6711.6711.6711.67-
Dec 06, 201911.6711.6711.6711.6711.67-
Dec 05, 201911.6711.6711.6711.6711.67-
Dec 04, 201911.6711.6711.6711.6711.67-
Dec 03, 201911.6711.6711.6711.6711.67-
Dec 02, 201911.7211.7211.7211.7211.72-
Nov 29, 201911.7211.7211.7211.7211.72-
Nov 28, 201911.7211.7211.7211.7211.72-
Nov 27, 201911.9511.9511.9511.9511.95-
Nov 26, 201911.9511.9511.9511.9511.95-
Nov 25, 201911.9511.9511.9511.9511.95-
Nov 22, 201911.9511.9511.9511.9511.95-
Nov 21, 201911.9511.9511.9511.9511.95-
Nov 20, 201911.9511.9511.9511.9511.95-
Nov 19, 201911.9511.9511.9511.9511.95-
Nov 18, 201911.6611.6611.6611.6611.66-
Nov 15, 201911.6611.6611.6611.6611.66-
Nov 14, 201911.6611.6611.6611.6611.66-
Nov 13, 201911.6611.6611.6611.6611.66-
Nov 12, 201912.0012.0012.0012.0012.00-
Nov 11, 201912.0012.0012.0012.0012.00-
Nov 08, 201912.0012.0012.0012.0012.00-
Nov 07, 201912.0012.0012.0012.0012.00-
Nov 06, 201912.0012.0012.0012.0012.00-
Nov 05, 201912.0012.0012.0012.0012.00-
Nov 04, 201911.5511.5511.5511.5511.55-
Nov 01, 201911.5511.5511.5511.5511.55-
Oct 31, 201911.5511.5511.5511.5511.55-
Oct 30, 201911.5511.5511.5511.5511.55-
Oct 29, 201911.5511.5511.5511.5511.55-
Oct 25, 201911.7311.7311.7311.7311.73-
Oct 24, 201911.4911.4911.4911.4911.49-
Oct 23, 201911.4911.4911.4911.4911.49-
Oct 22, 201911.5011.5011.5011.5011.50-
Oct 21, 201911.5011.5011.5011.5011.50-
Oct 18, 201911.5011.5011.5011.5011.50-
Oct 17, 201911.5011.5011.5011.5011.50-
Oct 16, 201911.5011.5011.5011.5011.50-
Oct 15, 201911.5011.5011.5011.5011.50-
Oct 14, 201911.1111.1111.1111.1111.11-
Oct 11, 201911.1111.1111.1111.1111.11-
Oct 10, 201911.1111.1111.1111.1111.11-
Oct 09, 201911.1111.1111.1111.1111.11-
Oct 08, 201911.1611.1611.1611.1611.16-
Oct 07, 201911.0411.0411.0411.0411.04-
Oct 04, 201911.0411.0411.0411.0411.04-
Oct 03, 201911.0411.0411.0411.0411.04-
Oct 02, 201911.2711.2711.2711.2711.27-
Oct 01, 201911.2711.2711.2711.2711.27-
Sep 30, 201911.2911.2911.2911.2911.29-
Sep 27, 201911.2911.2911.2911.2911.29-
Sep 26, 201911.2911.2911.2911.2911.29-
Sep 25, 201911.2911.2911.2911.2911.29-
Sep 24, 201911.0011.0011.0011.0011.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...