U.S. markets open in 2 hours 12 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.34+0.05 (+0.28%)
As of 9:07AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 12, 202118.3418.3418.3418.3418.34250
May 11, 2021------
May 10, 2021------
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-
Jan 27, 202117.3017.3016.7816.7816.78-
Jan 26, 202117.0217.2616.9817.1917.19300
Jan 25, 202117.1917.1916.9516.9716.97-
Jan 22, 202117.0417.0917.0117.0717.0750
Jan 21, 202117.5317.5317.1517.1517.15-
Jan 20, 202117.3517.4217.3217.3617.36-
Jan 19, 202117.7817.7817.3617.3717.3710
Jan 18, 202117.3217.6417.2417.6417.64-
Jan 15, 202117.6617.6917.3517.3517.35-
Jan 14, 202117.5917.7317.5917.7217.72-
Jan 13, 202117.8217.8217.6617.6717.67-
Jan 12, 202118.0418.0717.7517.7517.75-
Jan 11, 202117.9418.1017.8917.9217.92-
Jan 08, 202118.0018.0117.9217.9517.95-
Jan 07, 202117.6017.8517.5617.7917.79-
Jan 06, 202117.3617.6717.3617.6317.63-
Jan 05, 202117.2417.2717.2417.2617.26-
Jan 04, 202117.3717.3717.0917.1017.10186
Dec 30, 202017.2417.2417.0917.0917.09-
Dec 29, 202017.5117.5117.2017.2017.20-
Dec 28, 202017.1617.2517.1617.2117.21-
Dec 23, 202016.7416.9016.7416.9016.90-
Dec 22, 202016.5616.7516.5616.7116.71-
Dec 21, 202016.6816.6816.2616.4416.44-
Dec 18, 202017.1617.1717.0217.0517.05-
Dec 17, 202017.5617.5617.3717.3917.39-
Dec 16, 202017.1817.3317.1817.3217.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...