Canada markets closed

MULTI UNITS LUXEMBOURG - Lyxor MSCI Brazil UCITS ETF (LBRA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.96+0.14 (+1.01%)
At close: 9:29AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202113.9013.9613.9013.9613.961,000
Oct. 21, 2021------
Oct. 20, 2021------
Oct. 19, 2021------
Oct. 18, 2021------
Oct. 15, 202115.2915.3415.2915.3315.33-
Oct. 14, 202115.3515.4615.3215.3215.32-
Oct. 13, 202115.1415.1415.0715.0715.07-
Oct. 12, 202115.0715.2015.0715.2015.20-
Oct. 11, 202115.2015.3415.2015.3415.34-
Oct. 08, 202115.0215.0215.0015.0215.02-
Oct. 07, 202115.1515.1615.0715.0715.07-
Oct. 06, 202114.9614.9614.7414.8214.82-
Oct. 05, 202114.9615.1414.9615.0615.06-
Oct. 04, 202115.4315.4315.0915.0915.09-
Oct. 01, 202114.9915.0214.9915.0215.02-
Sep. 30, 202115.3515.3515.1615.1615.16-
Sep. 29, 202115.0715.2715.0715.2715.27510
Sep. 28, 202115.4815.4814.9614.9614.96-
Sep. 27, 202115.6715.6715.6715.6715.67-
Sep. 24, 202115.6815.6815.5415.5415.54-
Sep. 23, 202115.6115.7415.6115.7415.74-
Sep. 22, 202115.4115.6615.4115.6615.66-
Sep. 21, 202115.1715.1915.1715.1915.19-
Sep. 20, 202115.1715.2115.1615.1615.16-
Sep. 17, 202115.9015.9015.4215.4215.42-
Sep. 16, 202116.0716.1116.0716.1116.11-
Sep. 15, 202116.2516.2516.0216.0216.02-
Sep. 14, 202116.3116.3816.2916.3816.38-
Sep. 13, 202116.1216.1216.1216.1216.12-
Sep. 10, 202116.2216.2916.2216.2916.29-
Sep. 09, 202115.5515.6015.5515.5615.56-
Sep. 08, 202116.6616.6615.9615.9615.96-
Sep. 07, 202116.7116.7116.6516.6716.67-
Sep. 06, 202116.5316.7016.5316.7016.70-
Sep. 03, 202116.5616.5616.4616.4616.46-
Sep. 02, 202116.7516.8416.6416.7716.77-
Sep. 01, 202117.1117.1117.0317.0317.03-
Aug. 31, 202117.1417.1417.1417.1417.14-
Aug. 30, 202117.1917.1917.0417.0417.04-
Aug. 27, 202116.7917.0616.7917.0617.06564
Aug. 26, 202116.9316.9316.9316.9316.93-
Aug. 25, 202116.9616.9916.9616.9916.99-
Aug. 24, 202116.2016.9316.2016.9316.93-
Aug. 23, 202116.3416.4316.3416.3416.34-
Aug. 20, 202116.0016.2515.9616.2316.23-
Aug. 19, 202116.2216.2215.9015.9015.90700
Aug. 18, 202116.8316.8316.3916.6316.631,000
Aug. 17, 202116.8216.8216.7216.7916.79-
Aug. 16, 202116.9517.0516.9516.9716.97-
Aug. 13, 202117.0117.2417.0117.2417.24-
Aug. 12, 202117.3617.3617.3417.3617.36-
Aug. 11, 202117.5617.5617.5217.5417.54-
Aug. 10, 202117.4817.7117.4817.7117.71-
Aug. 09, 202117.4417.5217.2717.3517.35-
Aug. 06, 202117.0617.1117.0617.1117.11-
Aug. 05, 202117.4117.6017.4117.4217.42-
Aug. 04, 202117.5217.6317.5217.6317.63-
Aug. 03, 202117.4417.4517.4217.4217.42-
Aug. 02, 202117.3417.7917.3317.7917.79-
Jul. 30, 202118.0518.0917.7217.7217.72-
Jul. 29, 202118.2818.2818.2818.2818.28-
Jul. 28, 202117.8518.1017.8517.9817.98-
Jul. 27, 202117.8217.8917.7917.8917.89-
Jul. 26, 202117.6217.8717.5417.8717.87650
Jul. 23, 202117.9318.0817.8617.8617.86-
Jul. 22, 202118.0018.0017.8317.8317.83-
Jul. 21, 202117.7217.8817.7117.8817.88-
Jul. 20, 202117.6017.6617.6017.6417.64-
Jul. 19, 202118.0818.1317.5117.5117.51-
Jul. 16, 202118.3918.4718.3918.4718.47500
Jul. 15, 202118.7618.7618.5818.5818.58-
Jul. 14, 202118.4118.6318.4118.6018.60-
Jul. 13, 202118.2418.3018.1818.3018.30-
Jul. 12, 202117.6318.1717.6318.1718.1750
Jul. 09, 202117.5317.8417.5317.8117.81-
Jul. 08, 202117.7617.7617.5217.6717.67-
Jul. 07, 202117.8717.8817.7617.8217.82-
Jul. 06, 202118.2918.3917.8717.8717.87-
Jul. 05, 202118.4418.5218.3918.3918.39-
Jul. 02, 202118.1818.6618.1818.5418.54-
Jul. 01, 202118.6918.7418.4218.4218.42-
Jun. 30, 202118.7018.7418.5118.6518.65125
Jun. 29, 202118.7518.7918.6518.7918.79-
Jun. 28, 202118.7718.7818.7318.7518.75300
Jun. 25, 202119.2319.2318.8618.8618.86-
Jun. 24, 202118.9018.9918.9018.9918.99-
Jun. 23, 202119.0619.0618.8518.8518.85-
Jun. 22, 202118.7218.7218.5518.5518.55-
Jun. 21, 202118.3318.4118.3318.3618.36-
Jun. 18, 202118.5918.5918.5118.5818.58-
Jun. 17, 202118.5118.5918.5118.5618.56-
Jun. 16, 202118.4518.5618.4418.5618.56-
Jun. 15, 202118.4318.4418.3218.3818.38-
Jun. 14, 202118.2518.2518.1618.1618.16-
Jun. 11, 202118.3418.3618.1618.1618.16-
Jun. 10, 202118.3718.3718.3718.3718.37-
Jun. 09, 202118.3818.4118.2318.4118.41-
Jun. 08, 202118.3718.4418.3718.4418.44-
Jun. 07, 202118.3718.4318.2918.4318.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...