U.S. Markets closed

Lyxor UCITS ETF Stoxx Europe 600 Media (LYYU.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
32.68-0.30 (-0.91%)
At close: 5:16PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201732.9332.9332.6832.6832.68-
Jul 20, 201733.0733.0732.9832.9832.98-
Jul 19, 201732.6432.9232.6432.9232.92-
Jul 18, 201732.7632.7632.6032.6032.60-
Jul 17, 201733.0333.0332.8932.9132.91-
Jul 14, 201732.8332.9032.7932.8932.89-
Jul 13, 201732.7632.8632.7532.7932.79-
Jul 12, 201732.4432.8532.4432.7932.79-
Jul 11, 201732.9032.9032.5732.5732.57-
Jul 10, 201732.8232.8432.7932.8432.84-
Jul 07, 201732.9032.9032.6932.7132.71-
Jul 06, 201733.3933.3933.1633.2133.21-
Jul 05, 201733.4833.6133.4033.6033.60-
Jul 04, 201733.5733.5933.5533.5733.57-
Jul 03, 201733.6933.6933.5533.5533.55-
Jun 30, 201733.8033.8333.6133.6333.63-
Jun 29, 201734.0434.0433.6433.6533.65-
Jun 28, 201733.9034.2133.9034.1434.14-
Jun 27, 201734.4834.4834.1434.1434.14-
Jun 26, 201734.7834.7834.6434.6434.64-
Jun 23, 201734.5134.5434.4734.5234.52-
Jun 22, 201734.5434.5434.3634.4334.43-
Jun 21, 201734.5034.5834.4434.5834.58-
Jun 20, 201734.9734.9734.7134.7234.72-
Jun 19, 201734.8334.8334.6834.7234.72-
Jun 16, 201734.7834.7834.6634.6634.66-
Jun 15, 201734.4234.4234.3034.4234.42-
Jun 14, 201734.6134.7134.5234.5534.55-
Jun 13, 201734.3334.4534.3334.4134.41-
Jun 12, 201734.2934.2934.0534.1134.11-
Jun 09, 201734.3134.4434.3134.4434.44-
Jun 08, 201734.7134.7134.5834.5834.58-
Jun 07, 201734.8335.0034.7034.7934.79-
Jun 06, 201734.7834.7934.6134.6734.67-
Jun 05, 20170.000.000.000.000.00-
Jun 02, 201735.1035.1634.9634.9834.98-
Jun 01, 201734.9635.1034.9635.1035.10-
May 31, 201734.7034.8134.6934.7734.77-
May 30, 201734.8234.8234.6834.8034.80-
May 29, 201734.5434.6734.5434.6434.64-
May 26, 201734.4834.6434.4834.6434.64-
May 25, 201734.4234.4634.4234.4634.46-
May 24, 20170.000.000.000.000.00-
May 23, 201734.5434.5434.4034.4234.42-
May 22, 201734.4334.5034.4334.4434.44-
May 19, 201734.3234.4634.3234.4334.43-
May 18, 201734.2634.2634.1134.1934.19-
May 17, 201734.4834.5234.2634.2634.26-
May 16, 201734.6734.6734.5234.6134.61-
May 15, 201734.7834.7834.4934.5834.58-
May 12, 201734.7534.7534.6034.7234.72-
May 11, 201734.5434.5534.3634.3634.36-
May 10, 201734.8234.9634.8234.8934.89-
May 09, 201734.8635.0434.8635.0335.03100
May 08, 201734.7134.7234.6734.6934.69-
May 05, 201734.6434.6434.5034.6234.62-
May 04, 201734.1634.4734.1634.4734.47-
May 03, 201734.4034.4634.2834.2834.28-
May 02, 201733.9334.3933.9334.3634.36-
Apr 28, 201734.2534.2534.0334.0734.07-
Apr 27, 201734.3334.4534.2234.3934.39-
Apr 26, 201734.1434.3734.1434.3734.37-
Apr 25, 201734.1934.2434.1334.1334.13-
Apr 24, 201733.9734.2133.9734.2134.21-
Apr 21, 201733.8933.8933.8433.8533.85-
Apr 20, 201733.8933.9133.7633.9133.91-
Apr 19, 201733.6133.7833.6133.7133.71-
Apr 18, 201733.8633.8633.7933.8333.83-
Apr 13, 201733.9634.0333.9533.9833.98-
Apr 12, 201734.0334.0733.9734.0734.07-
Apr 11, 201733.7833.8533.7633.7633.76-
Apr 10, 201733.7233.7933.6833.7933.79-
Apr 07, 201733.6133.6433.5033.6433.64-
Apr 06, 201733.5533.6833.4833.6833.68-
Apr 05, 201733.6833.8533.6833.8533.85-
Apr 04, 201733.8233.9633.8233.8533.85-
Apr 03, 201733.9133.9133.6833.6833.6850
Mar 31, 201733.4433.8533.4433.8533.85-
Mar 30, 201733.1433.3733.1433.3733.37-
Mar 29, 201732.8132.9932.8132.9932.99-
Mar 28, 201732.9732.9732.9032.9032.90-
Mar 27, 201732.6032.7532.6032.6932.69-
Mar 24, 20170.000.000.000.000.00-
Mar 23, 201732.3932.6732.3932.6732.67-
Mar 22, 201732.2332.3032.1832.3032.30-
Mar 21, 201732.5432.6132.4932.4932.49-
Mar 20, 201732.6232.6232.5332.5332.53-
Mar 17, 201732.5332.6232.4732.6232.62-
Mar 16, 201732.3932.5032.3732.4832.48-
Mar 15, 201732.4832.5032.4132.4632.46-
Mar 14, 201732.4032.4632.3632.4132.41-
Mar 13, 201732.4632.5532.4632.5532.55276
Mar 10, 201732.6532.6532.4632.4632.46-
Mar 09, 201732.6032.7632.6032.7632.76-
Mar 08, 201732.5032.5532.3732.5532.55-
Mar 07, 201732.4832.5832.4732.5132.51-
Mar 06, 201732.4332.6232.4332.5432.54-
Mar 03, 201732.9632.9632.6232.6632.66-
Mar 02, 201733.4033.4033.3333.3533.35-
Mar 01, 201733.2233.3933.2233.3933.39-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...