Advertisement
U.S. markets closed

Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF (LHTC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
134.62+1.30 (+0.98%)
At close: 02:11PM CET
Advertisement
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024143.54144.04143.54143.74143.74-
Feb 27, 2024143.50143.76143.50143.74143.74-
Feb 26, 2024143.98144.56143.98144.56144.56-
Feb 23, 2024143.40143.66143.40143.66143.66-
Feb 22, 2024142.30142.48142.30142.48142.48-
Feb 21, 2024142.66142.66141.52141.52141.52-
Feb 20, 2024143.08143.66143.02143.02143.025
Feb 19, 2024141.96141.96141.96141.96141.96-
Feb 16, 2024141.58141.66141.58141.66141.66-
Feb 15, 2024141.12141.42141.12141.42141.42-
Feb 14, 2024139.24140.28139.24140.28140.28-
Feb 13, 2024139.44139.58139.34139.58139.58-
Feb 12, 2024141.08141.08139.64139.64139.647
Feb 09, 2024139.12140.26139.12140.26140.26-
Feb 08, 2024141.74141.74141.34141.34141.34-
Feb 07, 2024141.54141.96140.86140.86140.86-
Feb 06, 2024141.40141.50140.42141.06141.06-
Feb 05, 2024139.62141.02139.62141.02141.02-
Feb 02, 2024140.96140.96140.58140.60140.60-
Feb 01, 2024140.62140.62140.54140.54140.54-
Jan 31, 2024140.40142.52140.40141.48141.48-
Jan 30, 2024140.84140.84140.68140.68140.68-
Jan 29, 2024139.80140.86139.80140.86140.86-
Jan 26, 2024138.32140.08138.32139.88139.88-
Jan 25, 2024138.56138.56138.12138.26138.26-
Jan 24, 2024138.88138.88138.74138.84138.84-
Jan 23, 2024139.58139.58138.20138.20138.20-
Jan 22, 2024139.70139.70139.70139.70139.70-
Jan 19, 2024139.56139.56139.26139.26139.26-
Jan 18, 2024139.38139.38138.68138.74138.74-
Jan 17, 2024138.54139.40138.54139.18139.18-
Jan 16, 2024139.36140.10139.36140.10140.10-
Jan 15, 2024141.62141.62140.18140.18140.18-
Jan 12, 2024141.20141.56141.20141.56141.56-
Jan 11, 2024142.32142.80141.80141.80141.80-
Jan 10, 2024140.58141.80140.58141.80141.80-
Jan 09, 2024140.40140.92140.38140.92140.92-
Jan 08, 2024139.86140.44139.86140.44140.44131
Jan 05, 2024139.82139.82139.76139.76139.76-
Jan 04, 2024138.22139.78138.22139.60139.60-
Jan 03, 2024136.76138.26136.76137.54137.54-
Jan 02, 2024136.08137.14136.08137.14137.14-
Dec 29, 2023135.78135.78135.78135.78135.78-
Dec 28, 2023135.38136.16135.38135.76135.76-
Dec 27, 2023135.88135.88135.24135.24135.242
Dec 22, 2023134.22135.18134.22135.12135.1280
Dec 21, 2023133.74134.78133.74134.32134.32-
Dec 20, 2023134.46134.56133.74134.54134.54-
Dec 19, 2023134.00134.38134.00134.38134.38-
Dec 18, 2023132.74133.92132.74133.92133.92-
Dec 15, 2023133.88133.88132.74132.74132.74-
Dec 14, 2023135.32135.32133.40133.40133.40-
Dec 13, 2023132.70133.88132.70133.88133.88-
Dec 12, 2023132.86133.40132.86133.00133.00-
Dec 11, 2023132.72133.22132.72132.98132.98-
Dec 08, 2023132.08132.08132.08132.08132.08-
Dec 07, 2023133.00133.00133.00133.00133.00-
Dec 06, 2023133.46133.46133.46133.46133.46-
Dec 05, 2023133.36133.56133.10133.10133.10-
Dec 04, 2023133.04133.70133.04133.70133.70-
Dec 01, 2023132.62133.02132.62133.02133.02-
Nov 30, 2023130.90132.00130.74132.00132.00-
Nov 29, 2023130.50131.38130.36130.94130.94-
Nov 28, 2023131.90131.90130.38130.38130.38-
Nov 27, 2023133.06133.26132.80132.80132.80-
Nov 24, 2023133.14133.14133.14133.14133.14-
Nov 23, 2023131.84132.78131.84132.78132.78-
Nov 22, 2023131.82131.82131.76131.82131.82-
Nov 21, 2023131.10131.64131.10131.64131.64-
Nov 20, 2023131.72131.72130.82131.28131.28-
Nov 17, 2023130.52132.28130.52131.92131.92-
Nov 16, 2023130.00130.52130.00130.44130.44-
Nov 15, 2023131.34131.34130.42130.42130.42-
Nov 14, 2023131.06131.72131.06131.72131.72-
Nov 13, 2023130.34131.82130.34131.06131.06-
Nov 10, 2023130.88131.38130.88131.38131.38-
Nov 09, 2023132.02132.22131.08131.08131.0830
Nov 08, 2023131.78131.90131.78131.90131.90-
Nov 07, 2023130.46131.32130.46130.72130.72-
Nov 06, 2023130.28130.54130.00130.54130.54-
Nov 03, 2023131.28131.28130.28130.28130.28-
Nov 02, 2023131.58131.86131.58131.86131.86-
Nov 01, 2023129.40129.40129.40129.40129.40-
Oct 31, 2023129.02129.12128.84129.00129.00-
Oct 30, 2023127.76128.72127.76128.72128.72-
Oct 27, 2023131.40131.40126.80126.80126.80-
Oct 26, 2023130.92131.42130.88131.42131.42-
Oct 25, 2023131.92132.76131.58132.14132.14-
Oct 24, 2023131.32132.26131.32132.26132.26-
Oct 23, 2023132.58132.58130.96131.22131.2210
Oct 20, 2023132.04132.14132.04132.14132.14-
Oct 19, 2023134.86134.86132.68132.68132.68-
Oct 18, 2023137.12137.12136.40136.40136.40-
Oct 17, 2023137.78138.78137.78138.02138.0220
Oct 16, 2023138.70138.70138.10138.14138.14-
Oct 13, 2023138.80139.06137.52139.00139.00-
Oct 12, 2023138.76140.00138.76139.52139.52100
Oct 11, 2023136.42138.28136.42138.00138.00-
Oct 10, 2023136.38137.16136.38136.54136.54-
Oct 09, 2023136.12136.12136.12136.12136.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...