Canada markets closed

Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (ESTE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
29.69+0.12 (+0.41%)
At close: 09:51PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202436.7136.8336.7136.8336.83-
Jun 26, 202437.0637.0636.7936.7936.79-
Jun 25, 202436.7436.9936.7436.9936.99-
Jun 24, 202436.1036.8336.1036.8336.83-
Jun 21, 202436.0736.0736.0736.0736.07-
Jun 20, 202436.3136.3136.1736.1736.17-
Jun 19, 202435.6535.9635.6535.9635.96-
Jun 18, 202435.9035.9035.6935.6935.69-
Jun 17, 202435.0635.5635.0635.5635.56-
Jun 14, 202434.7134.9334.7134.9334.93-
Jun 13, 202435.4735.4735.1035.1035.10-
Jun 12, 202435.2135.5335.2135.5335.53-
Jun 11, 202435.4735.4735.0135.0135.01-
Jun 10, 202435.3835.3835.3835.3835.38-
Jun 07, 202435.8735.8735.6535.6535.65-
Jun 06, 202435.9136.3235.9136.3236.32-
Jun 05, 202435.5635.8135.5635.8135.81-
Jun 04, 202436.0336.0335.4635.4635.46-
Jun 03, 202436.6836.6836.6836.6836.68-
May 31, 202436.0236.0236.0236.0236.02-
May 30, 202435.9736.1635.9736.1636.16-
May 29, 202436.7436.7436.1536.1536.15-
May 28, 2024------
May 27, 202437.2637.2637.2637.2637.26-
May 24, 202436.9437.1236.9437.1237.12-
May 23, 202436.8337.0836.8337.0837.08-
May 22, 202437.2137.2137.0837.0837.08-
May 21, 202437.5637.5637.2837.2837.28-
May 20, 202437.2737.2737.2737.2737.27-
May 17, 202437.1937.1937.1937.1937.19-
May 16, 202437.3137.3337.3137.3337.33-
May 15, 2024------
May 14, 202437.0337.0637.0337.0637.06-
May 13, 202436.6436.6436.6436.6436.64-
May 10, 202436.8836.8836.5436.5436.54-
May 09, 202436.8536.8536.8536.8536.85-
May 08, 202436.5136.8536.5136.8536.85-
May 07, 202436.6936.6936.6036.6036.60-
May 06, 202436.2036.6036.2036.6036.601,630
May 03, 2024------
May 02, 2024------
Apr 30, 2024------
Apr 29, 202435.7036.0135.7036.0136.01-
Apr 26, 202435.3535.5435.3535.5435.54-
Apr 25, 202435.2435.2435.1035.1035.10-
Apr 24, 202435.5635.5635.1835.1835.18-
Apr 23, 202435.4436.8135.4435.6535.65400
Apr 22, 202435.2335.4035.0435.4035.407
Apr 19, 202434.6534.8634.6534.8634.86-
Apr 18, 202434.8534.8534.8534.8534.85-
Apr 17, 202434.2235.0034.2235.0035.00-
Apr 16, 202434.9534.9534.9534.9534.95-
Apr 15, 202435.6735.6735.6735.6735.67-
Apr 12, 202436.1036.1036.1036.1036.10-
Apr 11, 202436.2536.2536.2536.2536.25-
Apr 10, 202436.3236.3236.3236.3236.32-
Apr 09, 202436.3736.3735.7035.7035.70-
Apr 08, 202435.8135.8135.8135.8135.81-
Apr 05, 202435.4035.4035.4035.4035.40-
Apr 04, 202435.2735.2735.2735.2735.27-
Apr 03, 202433.8533.8533.7033.7033.70207
Apr 02, 202434.0034.0034.0034.0034.00-
Mar 28, 202434.7534.7534.7534.7534.75-
Mar 27, 202434.3834.3834.3834.3834.38-
Mar 26, 202433.9033.9033.7533.7533.75-
Mar 25, 202434.2634.2634.2634.2634.26-
Mar 22, 202434.2934.2934.2934.2934.29-
Mar 21, 202434.6134.6134.6134.6134.61-
Mar 20, 202434.0234.0234.0234.0234.02-
Mar 19, 202433.9933.9933.9933.9933.99-
Mar 18, 202434.2934.2934.2934.2934.29-
Mar 15, 2024------
Mar 14, 202434.8534.8534.8534.8534.85-
Mar 13, 202434.9634.9634.9634.9634.96-
Mar 12, 2024------
Mar 11, 202434.1334.1334.1334.1334.13-
Mar 08, 2024------
Mar 07, 202434.2234.2234.2234.2234.22-
Mar 06, 202434.5834.5834.5834.5834.58-
Mar 05, 202434.3834.3834.3834.3834.38-
Mar 04, 202435.0335.0335.0335.0335.03-
Mar 01, 202435.0635.0635.0635.0635.06-
Feb 29, 202434.9434.9434.9434.9434.94-
Feb 28, 202435.2035.2035.2035.2035.20-
Feb 27, 202435.4435.4435.4435.4435.44-
Feb 26, 202435.7136.0135.7136.0136.01300
Feb 23, 202435.3735.3735.3735.3735.37-
Feb 22, 202435.4935.4935.4935.4935.49-
Feb 21, 202435.0435.0435.0435.0435.04-
Feb 20, 202434.6934.6934.6934.6934.69-
Feb 19, 202434.4434.4434.4434.4434.44-
Feb 16, 202434.4034.4034.4034.4034.40-
Feb 15, 202433.9933.9933.9933.9933.99-
Feb 14, 202433.4933.4933.4933.4933.49-
Feb 13, 202434.0334.0334.0334.0334.03-
Feb 12, 202433.7133.7133.7133.7133.71-
Feb 09, 202433.6734.2232.5932.5932.5910
Feb 08, 202434.0134.0134.0134.0134.01-
Feb 07, 2024------
Feb 06, 202434.1034.1034.1034.1034.10-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...