Canada markets closed

MULTI-UNITS LUXEMBOURG - Lyxor STOXX Europe 600 Financial Services UCITS ETF 2 (6FIN.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
155.62+2.44 (+1.59%)
At close: 05:36PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024154.60155.62154.60155.62155.62296
May 02, 2024152.84153.68152.80153.18153.18347
Apr 30, 2024153.30153.58152.38152.38152.38701
Apr 29, 2024154.12154.16153.60153.60153.608
Apr 26, 2024152.62153.14152.62152.88152.8896
Apr 25, 2024152.46152.46151.30151.30151.3035
Apr 24, 2024155.02155.02152.10152.10152.10-
Apr 23, 2024154.74155.56154.74155.30155.30162
Apr 22, 2024153.84153.84152.68153.26153.26-
Apr 19, 2024152.30153.08152.30153.08153.08-
Apr 18, 2024154.92154.92153.28154.02154.0252
Apr 17, 2024154.62155.52154.52154.52154.5274
Apr 16, 2024154.88154.88153.88154.16154.16160
Apr 15, 2024158.20159.18157.70157.96157.9672
Apr 12, 2024159.12159.12157.56157.56157.56-
Apr 11, 2024157.84157.84156.70157.24157.24183
Apr 10, 2024159.92160.54158.02158.02158.02570
Apr 09, 2024159.60159.60158.90158.90158.90-
Apr 08, 2024159.48160.30159.48160.30160.3014
Apr 05, 2024158.76159.62158.14159.62159.62254
Apr 04, 2024160.22161.10160.22161.10161.1026
Apr 03, 2024159.46160.26159.46160.26160.26557
Apr 02, 2024164.12164.12159.14159.52159.52578
Mar 28, 2024162.06162.06160.96161.38161.38116
Mar 27, 2024162.08162.36161.78161.78161.78422
Mar 26, 2024162.06162.66162.06162.24162.2414
Mar 25, 2024162.18162.32161.52162.14162.14420
Mar 22, 2024161.42161.94161.26161.76161.7687
Mar 21, 2024160.50161.66160.50161.66161.6631
Mar 20, 2024158.46159.04158.42158.42158.42128
Mar 19, 2024158.02159.24158.02159.24159.24293
Mar 18, 2024160.44160.44158.92158.92158.92281
Mar 15, 2024160.10160.90160.10160.58160.58151
Mar 14, 2024160.50160.68159.70159.70159.7076
Mar 13, 2024161.20161.28160.52160.52160.52221
Mar 12, 2024159.26160.86159.26160.86160.86158
Mar 11, 2024157.60158.58157.60158.58158.58-
Mar 08, 2024158.08159.16158.08158.58158.5873
Mar 07, 2024155.78157.34155.78157.34157.34349
Mar 06, 2024154.54155.98154.54155.92155.92140
Mar 05, 2024154.32154.42153.58154.42154.42108
Mar 04, 2024155.00155.00154.30154.48154.481,946
Mar 01, 2024155.12155.58154.44155.14155.1456
Feb 29, 2024154.14154.28153.86154.28154.28101
Feb 28, 2024153.60154.02153.54153.54153.5412
Feb 27, 2024154.28154.28153.78154.00154.0011
Feb 26, 2024153.70154.34153.70154.24154.2432
Feb 23, 2024153.20153.72153.20153.72153.7215
Feb 22, 2024152.70152.98152.32152.32152.32522
Feb 21, 2024151.66152.00151.10151.10151.10442
Feb 20, 2024151.90151.90151.74151.74151.74-
Feb 19, 2024151.58152.02151.58152.02152.0235
Feb 16, 2024151.50152.18151.50151.92151.922
Feb 15, 2024150.42151.12150.42151.12151.1253
Feb 14, 2024148.90149.68148.90149.42149.4242
Feb 13, 2024150.62150.62148.66148.66148.66-
Feb 12, 2024150.30151.10150.30151.10151.1022
Feb 09, 2024149.64149.82149.00149.54149.54607
Feb 08, 2024148.90149.66148.90149.50149.50-
Feb 07, 2024149.56149.56148.68148.68148.68315
Feb 06, 2024150.48150.48149.12149.40149.401
Feb 05, 2024151.62151.62150.52150.52150.52-
Feb 02, 2024151.64152.30151.48151.48151.48257
Feb 01, 2024152.08152.36151.16151.16151.1618
Jan 31, 2024153.38153.74153.18153.18153.1886
Jan 30, 2024152.28152.92152.16152.48152.48411
Jan 29, 2024151.50151.90151.40151.66151.66883
Jan 26, 2024150.34151.72150.34151.72151.72-
Jan 25, 2024149.60151.10149.60150.90150.90207
Jan 24, 2024149.24150.10149.24150.10150.1032
Jan 23, 2024148.98149.06148.32148.32148.3218
Jan 22, 2024148.32149.26148.32149.06149.067
Jan 19, 2024148.16148.16147.26147.34147.34100
Jan 18, 2024146.74147.82146.74147.74147.74111
Jan 17, 2024146.06146.76145.72146.76146.76100
Jan 16, 2024146.80148.36146.80148.36148.36209
Jan 15, 2024149.32149.52148.40148.40148.4089
Jan 12, 2024147.50149.10147.50149.10149.10-
Jan 11, 2024150.10150.10147.08147.08147.08173
Jan 10, 2024148.54148.70148.54148.54148.5416
Jan 09, 2024150.04150.04148.62148.66148.6635
Jan 08, 2024148.72149.78148.70149.78149.7890
Jan 05, 2024148.16148.82147.36148.82148.828
Jan 04, 2024148.14149.42148.04149.42149.42-
Jan 03, 2024150.70150.70147.72148.00148.00135
Jan 02, 2024153.32153.44150.94151.24151.24119
Dec 29, 2023152.84152.98152.66152.98152.9840
Dec 28, 2023153.32153.50152.52152.56152.56238
Dec 27, 2023152.76153.04152.20153.04153.04113
Dec 22, 2023151.76152.90151.76152.50152.5013
Dec 21, 2023151.72152.16151.18151.90151.90490
Dec 20, 2023152.20152.46151.72152.46152.46125
Dec 19, 2023150.90151.54150.90151.48151.4859
Dec 18, 2023149.50150.56149.50150.04150.04192
Dec 15, 2023150.98151.82149.88150.22150.2284
Dec 14, 2023149.34151.24149.34150.28150.2866
Dec 13, 2023147.30147.80146.82146.82146.8254
Dec 12, 2023147.68147.68146.62147.16147.1680
Dec 12, 20233.04 Dividend
Dec 11, 2023149.60150.36149.60150.36147.3217
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...