U.S. Markets closed

Lyxor UCITS ETF Stoxx Europe 600 Media (MDA.PA)


Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
34.565+0.09 (+0.28%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201734.5734.5734.4934.5634.56400
Jun 22, 201734.5134.5134.4734.4734.478,304
Jun 21, 201734.5634.5834.5634.5834.58-
Jun 20, 201734.9235.0334.6534.6534.6510,684
Jun 19, 201734.9034.9034.7034.7234.7212,901
Jun 16, 201734.7034.8334.7034.7534.759,001
Jun 15, 201734.5334.6334.4934.4934.491
Jun 14, 201734.5734.5734.5434.5434.54-
Jun 13, 201734.3534.4834.3534.4234.42600
Jun 12, 201734.3034.3034.1234.1334.134,783
Jun 09, 201734.3334.5134.3334.5134.51-
Jun 08, 201734.8134.8134.5834.5834.5849,500
Jun 07, 201734.7834.8034.7834.8034.80-
Jun 06, 201734.7634.7634.6534.7234.72158
Jun 05, 201734.9935.0834.9434.9434.9490
Jun 02, 201735.0835.0835.0135.0135.01-
Jun 01, 201734.8135.0634.8135.0135.0114
May 31, 201734.6934.6934.6934.6934.69-
May 30, 201734.7234.8234.7234.8234.82-
May 29, 201734.6934.7834.6734.7434.74281
May 26, 201734.4334.6634.4334.6634.66-
May 25, 201734.5334.5334.4834.4834.48-
May 24, 20170.000.000.000.000.00-
May 23, 201734.6234.6234.4434.4434.44472
May 22, 201734.4434.4634.4434.4634.46-
May 19, 201734.1634.4434.1634.4434.44-
May 18, 201734.2234.2234.1034.2234.2255
May 17, 201734.4234.4234.2834.2834.28-
May 16, 201734.6334.6534.6334.6534.65-
May 15, 201734.7834.7834.5634.6334.631
May 12, 201734.5834.7834.5834.7834.78-
May 11, 201734.7734.7734.3834.3834.38-
May 10, 201734.9934.9934.9434.9434.94-
May 09, 201734.8035.0534.8035.0535.0550
May 08, 201734.7734.7734.7034.7034.70199
May 05, 201734.5634.6334.5634.6334.63-
May 04, 201734.2934.5334.2934.5334.53416
May 03, 201734.3934.4034.3134.3134.3118,564
May 02, 201734.0834.4134.0834.4134.4141
Apr 28, 201734.2934.2934.0134.0834.08394
Apr 27, 201734.3034.4434.3034.4234.4238,133
Apr 26, 201734.1234.4734.1234.4734.47424
Apr 25, 201734.1934.1934.1734.1734.17-
Apr 24, 201734.0334.2834.0334.2834.28-
Apr 21, 201733.9333.9333.8333.8333.8356,500
Apr 20, 201733.7633.9233.7633.9233.921,755
Apr 19, 201733.6933.7133.6933.7133.71-
Apr 18, 201734.0834.0833.7833.7833.782
Apr 13, 201734.0334.0334.0134.0134.01-
Apr 12, 201733.9234.0933.9234.0934.09-
Apr 11, 201733.7633.8333.7133.8333.83200
Apr 10, 201733.7433.7633.7433.7633.76-
Apr 07, 201733.5133.7133.5133.7133.711,200
Apr 06, 201733.5733.6933.5033.6733.67340
Apr 05, 201733.7833.8333.7833.8333.8335
Apr 04, 201733.7833.8633.7833.8633.8688
Apr 03, 201733.9233.9533.6933.6933.69836
Mar 31, 201733.4533.9533.4433.9533.95572
Mar 30, 201733.1133.4033.1133.4033.40350
Mar 29, 201732.8833.0032.8833.0033.00350
Mar 28, 201732.8832.9032.8832.9032.90350
Mar 27, 201732.5832.7432.5832.7432.74350
Mar 24, 20170.000.000.000.000.00-
Mar 23, 201732.2632.6932.2632.6932.69600
Mar 22, 201732.4032.4032.3132.3132.31600
Mar 21, 201732.5632.5632.4932.4932.49600
Mar 20, 201732.6732.6732.5132.5132.51600
Mar 17, 201732.4732.6532.4732.6532.65600
Mar 16, 201732.5432.5432.5232.5232.52102
Mar 15, 201732.5332.5332.4232.4532.45102
Mar 14, 201732.4532.4532.4432.4432.4450
Mar 13, 201732.5032.5732.5032.5732.5750
Mar 10, 201732.7332.7332.4432.4432.4450
Mar 09, 201732.6532.8132.6532.8132.8150
Mar 08, 201732.4732.5532.4732.5532.55665
Mar 07, 201732.4632.5032.4632.5032.50142
Mar 06, 201732.4732.5732.4732.5132.51142
Mar 03, 201733.0633.0632.7132.7132.7150
Mar 02, 201733.3833.4033.3533.3533.3550
Mar 01, 201733.3133.4333.3133.4333.43100
Feb 28, 201733.1033.1033.0833.0833.08100
Feb 27, 201732.9233.0232.9233.0233.02100
Feb 24, 201733.1733.1732.9932.9932.99100
Feb 23, 201733.1733.2933.0833.2933.29445
Feb 22, 201733.3333.3333.1633.1633.16206
Feb 21, 201733.0433.1033.0433.0933.0930
Feb 20, 201733.2233.2233.0133.0133.01373
Feb 17, 201733.0133.0133.0133.0133.01373
Feb 16, 201733.0633.0632.9632.9632.96373
Feb 15, 201733.0633.0633.0133.0633.06373
Feb 14, 201733.2233.2233.1033.1033.1015
Feb 13, 201733.0133.2533.0133.2533.2515
Feb 10, 201732.9932.9932.9632.9632.9615
Feb 09, 201732.6232.9832.6232.9832.982
Feb 08, 201732.4632.6632.4632.6632.6675
Feb 07, 201732.2132.3932.2132.3932.392
Feb 06, 201732.2832.2832.0832.1232.121,900
Feb 03, 201732.3132.3232.3132.3232.322
Feb 02, 201732.2232.2832.2132.2132.21870
Feb 01, 201732.1332.2632.1332.2632.26275
*Close price adjusted for dividends and splits.
Loading more data...