Advertisement
Advertisement
Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc (LEER.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 03:11PM CEST
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 18.24 | 18.37 | 18.24 | 18.31 | 18.31 | - |
| Sep 28, 2023 | 18.17 | 18.17 | 18.10 | 18.10 | 18.10 | - |
| Sep 27, 2023 | 18.47 | 18.47 | 18.41 | 18.41 | 18.41 | - |
| Sep 26, 2023 | 18.30 | 18.67 | 18.30 | 18.39 | 18.39 | 165 |
| Sep 25, 2023 | 18.49 | 18.78 | 18.41 | 18.41 | 18.41 | - |
| Sep 22, 2023 | 18.70 | 18.85 | 18.53 | 18.53 | 18.53 | - |
| Sep 21, 2023 | 18.67 | 18.87 | 18.67 | 18.84 | 18.84 | - |
| Sep 20, 2023 | 18.57 | 19.01 | 18.57 | 18.84 | 18.84 | - |
| Sep 19, 2023 | 18.63 | 18.80 | 18.63 | 18.80 | 18.80 | - |
| Sep 18, 2023 | 18.92 | 18.94 | 18.88 | 18.88 | 18.88 | - |
| Sep 15, 2023 | 19.02 | 19.16 | 19.02 | 19.16 | 19.16 | - |
| Sep 14, 2023 | 18.81 | 18.92 | 18.81 | 18.92 | 18.92 | - |
| Sep 13, 2023 | 18.66 | 18.94 | 18.66 | 18.94 | 18.94 | - |
| Sep 12, 2023 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Sep 11, 2023 | 18.75 | 18.94 | 18.58 | 18.58 | 18.58 | - |
| Sep 08, 2023 | 18.61 | 18.73 | 18.61 | 18.73 | 18.73 | - |
| Sep 07, 2023 | 18.98 | 18.98 | 18.72 | 18.72 | 18.72 | - |
| Sep 06, 2023 | 19.27 | 19.50 | 19.09 | 19.09 | 19.09 | - |
| Sep 05, 2023 | 19.52 | 19.78 | 19.52 | 19.59 | 19.59 | - |
| Sep 04, 2023 | 19.97 | 19.97 | 19.90 | 19.90 | 19.90 | - |
| Sep 01, 2023 | 19.87 | 19.98 | 19.87 | 19.98 | 19.98 | 50 |
| Aug 31, 2023 | 19.91 | 19.96 | 19.91 | 19.96 | 19.96 | - |
| Aug 30, 2023 | 19.89 | 20.15 | 19.89 | 20.15 | 20.15 | - |
| Aug 29, 2023 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | - |
| Aug 28, 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Aug 25, 2023 | 19.66 | 19.66 | 19.63 | 19.63 | 19.63 | - |
| Aug 24, 2023 | 19.89 | 19.91 | 19.64 | 19.64 | 19.64 | - |
| Aug 23, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Aug 22, 2023 | 19.74 | 19.90 | 19.74 | 19.90 | 19.90 | - |
| Aug 21, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Aug 18, 2023 | 19.54 | 19.69 | 19.54 | 19.68 | 19.68 | - |
| Aug 17, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| Aug 16, 2023 | 19.85 | 19.85 | 19.72 | 19.72 | 19.72 | - |
| Aug 15, 2023 | 20.16 | 20.16 | 19.87 | 19.87 | 19.87 | - |
| Aug 14, 2023 | 20.28 | 20.42 | 20.22 | 20.24 | 20.24 | - |
| Aug 11, 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Aug 10, 2023 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Aug 09, 2023 | 20.17 | 20.28 | 20.16 | 20.16 | 20.16 | - |
| Aug 08, 2023 | 20.22 | 20.24 | 20.16 | 20.16 | 20.16 | - |
| Aug 07, 2023 | 20.46 | 20.55 | 20.46 | 20.55 | 20.55 | - |
| Aug 04, 2023 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Aug 03, 2023 | 20.25 | 20.25 | 20.20 | 20.20 | 20.20 | - |
| Aug 02, 2023 | 20.16 | 20.57 | 20.16 | 20.50 | 20.50 | - |
| Aug 01, 2023 | 20.64 | 20.73 | 20.64 | 20.73 | 20.73 | - |
| Jul 31, 2023 | 20.68 | 21.00 | 20.68 | 20.90 | 20.90 | 250 |
| Jul 28, 2023 | 20.68 | 20.78 | 20.68 | 20.78 | 20.78 | - |
| Jul 27, 2023 | 20.42 | 20.74 | 20.42 | 20.74 | 20.74 | - |
| Jul 26, 2023 | 20.44 | 20.65 | 20.44 | 20.65 | 20.65 | - |
| Jul 25, 2023 | 20.47 | 20.62 | 20.47 | 20.60 | 20.60 | - |
| Jul 24, 2023 | 20.41 | 20.53 | 20.41 | 20.53 | 20.53 | - |
| Jul 21, 2023 | 20.30 | 20.30 | 20.28 | 20.28 | 20.28 | - |
| Jul 20, 2023 | 20.26 | 20.48 | 20.26 | 20.43 | 20.43 | - |
| Jul 19, 2023 | 20.27 | 20.51 | 20.27 | 20.51 | 20.51 | 450 |
| Jul 18, 2023 | 20.02 | 20.40 | 20.02 | 20.31 | 20.31 | - |
| Jul 17, 2023 | 19.88 | 20.25 | 19.88 | 20.20 | 20.20 | - |
| Jul 14, 2023 | 19.98 | 20.17 | 19.95 | 20.17 | 20.17 | - |
| Jul 13, 2023 | 20.02 | 20.16 | 20.02 | 20.13 | 20.13 | - |
| Jul 12, 2023 | 19.37 | 19.94 | 19.37 | 19.94 | 19.94 | - |
| Jul 11, 2023 | 19.47 | 19.47 | 19.32 | 19.32 | 19.32 | - |
| Jul 10, 2023 | 18.93 | 19.22 | 18.93 | 19.22 | 19.22 | 40 |
| Jul 07, 2023 | 18.73 | 19.02 | 18.73 | 19.02 | 19.02 | - |
| Jul 06, 2023 | 18.90 | 18.93 | 18.83 | 18.88 | 18.88 | - |
| Jul 05, 2023 | 19.41 | 19.45 | 19.22 | 19.22 | 19.22 | - |
| Jul 04, 2023 | 19.71 | 19.76 | 19.65 | 19.65 | 19.65 | - |
| Jul 03, 2023 | 19.70 | 19.71 | 19.70 | 19.71 | 19.71 | - |
| Jun 30, 2023 | 19.59 | 19.70 | 19.59 | 19.66 | 19.66 | - |
| Jun 29, 2023 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Jun 28, 2023 | 19.41 | 19.65 | 19.38 | 19.38 | 19.38 | - |
| Jun 27, 2023 | 19.80 | 19.80 | 19.62 | 19.62 | 19.62 | - |
| Jun 26, 2023 | 19.48 | 19.74 | 19.48 | 19.74 | 19.74 | - |
| Jun 23, 2023 | 19.56 | 19.73 | 19.56 | 19.68 | 19.68 | - |
| Jun 22, 2023 | 19.60 | 19.94 | 19.60 | 19.85 | 19.85 | - |
| Jun 21, 2023 | 19.53 | 19.87 | 19.53 | 19.87 | 19.87 | - |
| Jun 20, 2023 | 19.53 | 19.83 | 19.53 | 19.72 | 19.72 | - |
| Jun 19, 2023 | 19.68 | 19.85 | 19.68 | 19.85 | 19.85 | - |
| Jun 16, 2023 | 19.77 | 19.94 | 19.77 | 19.94 | 19.94 | - |
| Jun 15, 2023 | 19.64 | 19.78 | 19.64 | 19.78 | 19.78 | - |
| Jun 14, 2023 | 19.13 | 19.78 | 19.13 | 19.78 | 19.78 | - |
| Jun 13, 2023 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Jun 12, 2023 | 19.47 | 19.60 | 19.47 | 19.59 | 19.59 | - |
| Jun 09, 2023 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| Jun 08, 2023 | 18.97 | 19.32 | 18.97 | 19.21 | 19.21 | - |
| Jun 07, 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Jun 06, 2023 | 19.10 | 19.32 | 19.10 | 19.32 | 19.32 | - |
| Jun 05, 2023 | 18.90 | 19.37 | 18.90 | 19.37 | 19.37 | 600 |
| Jun 02, 2023 | 18.48 | 18.78 | 18.48 | 18.78 | 18.78 | - |
| Jun 01, 2023 | 18.06 | 18.13 | 18.06 | 18.13 | 18.13 | - |
| May 31, 2023 | 18.15 | 18.22 | 18.15 | 18.18 | 18.18 | - |
| May 30, 2023 | 18.60 | 18.60 | 18.43 | 18.43 | 18.43 | - |
| May 29, 2023 | 18.46 | 18.81 | 18.46 | 18.69 | 18.69 | - |
| May 26, 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| May 25, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| May 24, 2023 | 18.54 | 18.60 | 18.54 | 18.54 | 18.54 | - |
| May 23, 2023 | 18.65 | 18.83 | 18.65 | 18.75 | 18.75 | - |
| May 22, 2023 | 18.53 | 18.76 | 18.53 | 18.69 | 18.69 | 9 |
| May 19, 2023 | 18.13 | 18.55 | 18.13 | 18.55 | 18.55 | - |
| May 18, 2023 | 18.36 | 18.54 | 18.35 | 18.35 | 18.35 | - |
| May 17, 2023 | 18.52 | 18.52 | 18.51 | 18.51 | 18.51 | - |
| May 16, 2023 | 18.36 | 18.67 | 18.36 | 18.63 | 18.63 | - |
| May 15, 2023 | 18.74 | 18.78 | 18.56 | 18.56 | 18.56 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
