U.S. Markets closed

Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc (LEER.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
19.53+0.05 (+0.25%)
At close: 3:55PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021------
Jun 18, 2021------
Jun 17, 2021------
Jun 16, 2021------
Jun 15, 2021------
Jun 14, 2021------
Jun 11, 202120.0120.1119.8719.8719.87-
Jun 10, 202120.0220.0219.9520.0120.01-
Jun 09, 202120.1220.1219.9419.9419.94-
Jun 08, 202120.0620.1520.0320.0320.03-
Jun 07, 202120.2220.2320.0720.0720.07250
Jun 04, 202120.0820.1320.0820.1320.13-
Jun 03, 202119.9019.9919.9019.9719.97-
Jun 02, 202119.9820.0019.9420.0020.00-
Jun 01, 2021------
May 31, 2021------
May 28, 202119.3119.6819.3119.6819.68-
May 27, 202119.2819.4219.2819.4219.42-
May 26, 202119.1519.2419.1419.2319.23-
May 25, 202119.1319.2319.1319.1419.14724
May 21, 202118.9918.9918.9818.9818.98-
May 20, 202118.6819.0218.6819.0219.02-
May 19, 202118.6918.6918.6318.6318.63-
May 18, 202118.7618.9518.7618.9518.95-
May 17, 202118.3918.6618.3918.6618.66100
May 14, 202118.2718.3818.2418.3818.38-
May 13, 202118.0618.3017.9718.2318.23-
May 12, 202118.3418.3418.1018.1018.10-
May 11, 202117.9118.2917.9118.2918.29-
May 10, 202118.3318.3318.2118.2118.21-
May 07, 202117.9618.0617.9618.0618.06250
May 06, 202117.7017.9117.7017.7817.78-
May 05, 202117.6417.8017.6317.8017.80-
May 04, 202117.6517.7317.3917.3917.39-
May 03, 202117.6817.7417.6417.7217.72-
Apr 30, 202117.8117.8117.5517.5517.55-
Apr 29, 202117.6017.8317.6017.7217.72-
Apr 28, 202117.2517.5017.2517.4017.40-
Apr 27, 202117.2917.3717.2917.3717.37-
Apr 26, 202117.1617.3017.1617.3017.30300
Apr 23, 202117.2017.2017.0517.0517.05-
Apr 22, 202117.3217.3417.2717.2717.27-
Apr 21, 202117.1817.1817.1817.1817.18-
Apr 20, 202117.3717.3717.1517.2117.21-
Apr 19, 202117.5217.5217.2417.2617.26-
Apr 16, 202117.4617.4617.4417.4417.44-
Apr 15, 202117.4217.4217.3317.4217.42-
Apr 14, 202117.2817.3317.2817.3317.33-
Apr 13, 202117.2517.2717.1617.1917.19-
Apr 12, 202117.2717.3317.2317.3317.33-
Apr 09, 202117.2817.3417.2817.3117.31-
Apr 08, 202117.4417.4417.4417.4417.44-
Apr 07, 202117.3417.4017.3417.3517.35-
Apr 06, 202117.2017.3817.2017.3817.38-
Apr 01, 202116.9717.0716.9717.0717.07-
Mar 31, 202116.8016.8816.8016.8816.88-
Mar 30, 202116.9516.9716.8316.8416.84-
Mar 29, 202116.7416.9016.7416.8416.84-
Mar 26, 202116.6216.7116.6216.7116.71-
Mar 25, 202116.6516.6516.4216.4216.42-
Mar 24, 202116.5916.6616.5316.6616.66-
Mar 23, 202116.8116.8116.6616.6616.66-
Mar 22, 202116.7716.9616.7716.9616.96183
Mar 19, 202116.8416.9116.8216.8316.83-
Mar 18, 202116.9317.0316.9317.0317.03-
Mar 17, 202117.1017.1016.7016.8116.81-
Mar 16, 202117.3417.3417.2817.3017.30-
Mar 15, 202117.3117.3917.2017.2017.20-
Mar 12, 202117.2317.2517.1717.2517.25-
Mar 11, 202117.2217.3717.2217.2417.24-
Mar 10, 202117.2117.2717.1617.1617.16-
Mar 09, 202116.8317.1716.8317.1317.13-
Mar 08, 202116.7816.8716.7816.8716.87-
Mar 05, 202116.7216.7616.6516.6516.65-
Mar 04, 202116.8216.8616.7116.7216.72-
Mar 03, 202117.1817.2516.9016.9316.93-
Mar 02, 202117.0617.2517.0617.2517.25-
Mar 01, 202116.9717.1316.9417.1317.13-
Feb 26, 202116.7616.9516.7616.8916.89-
Feb 25, 202117.1417.1917.0617.0617.06-
Feb 24, 202116.9416.9416.9416.9416.94-
Feb 23, 202117.2517.2516.8716.8716.87-
Feb 22, 202117.3417.3417.1917.2017.20-
Feb 19, 202117.4217.5117.3617.4117.41-
Feb 18, 202117.5317.5917.3817.3817.38-
Feb 17, 202117.5817.5917.4317.4317.43-
Feb 16, 202117.5017.6317.4817.6117.61-
Feb 15, 202117.1917.3917.1917.3917.39-
Feb 12, 202117.1517.1517.0117.0117.01-
Feb 11, 202117.1317.2617.1317.1717.17-
Feb 10, 202117.3117.3117.0617.0617.06-
Feb 09, 202117.2817.2917.2417.2617.26-
Feb 08, 202117.4317.4517.3317.3317.33-
Feb 05, 202117.1817.3417.1817.3417.34-
Feb 04, 202117.2517.2917.0917.0917.09-
Feb 03, 202117.4017.4017.2217.2217.22-
Feb 02, 202117.3517.3517.2917.3517.35-
Feb 01, 202117.0817.3317.0817.2817.28-
Jan 29, 202116.8917.1716.8917.0417.04-
Jan 28, 202116.7017.2816.7017.2117.21-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...