Canada markets closed

Lyxor MSCI Brazil UCITS ETF (LBRA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.92+0.49 (+2.67%)
At close: 06:43PM CEST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202218.3418.9218.3418.9218.92-
Aug 11, 202218.7018.9318.4318.4318.43-
Aug 10, 202218.3518.4418.3518.4418.44-
Aug 09, 202218.4118.5218.4118.5218.52-
Aug 08, 202217.8918.2917.8918.2918.29-
Aug 05, 202217.5317.5317.5317.5317.53-
Aug 04, 202217.1117.2717.1117.2517.25-
Aug 03, 202217.1217.1717.1217.1717.17-
Aug 02, 202217.0017.0717.0017.0717.07-
Aug 01, 202217.3017.3017.0017.0017.00-
Jul 29, 202217.3317.4917.3217.3217.32-
Jul 28, 202216.7016.9816.7016.9016.90-
Jul 27, 202216.4216.5516.4116.5516.55-
Jul 26, 202216.1216.4116.1216.3916.39-
Jul 25, 202215.5616.0715.5616.0716.07-
Jul 22, 202215.5315.5315.5315.5315.53-
Jul 21, 202215.5715.5715.4515.4515.45-
Jul 20, 202215.7515.7515.6115.6115.61-
Jul 19, 202215.6215.7015.5615.6915.69-
Jul 18, 202215.7415.9915.7415.8815.88-
Jul 15, 202215.6315.6315.5615.5615.56-
Jul 14, 202215.9715.9715.5715.5715.57-
Jul 13, 202215.9216.1515.7716.1516.15-
Jul 12, 202216.0016.0015.9315.9315.93-
Jul 11, 202216.4416.5316.1516.1516.15-
Jul 08, 202216.3616.4916.3616.4916.49-
Jul 07, 202215.8115.9915.8115.9915.99-
Jul 06, 202215.6615.8715.5115.7815.78-
Jul 05, 202215.8415.8415.5815.7315.73-
Jul 04, 202215.7815.9815.7815.9815.98-
Jul 01, 202215.8015.8015.8015.8015.80-
Jun 30, 202216.0816.1515.9515.9515.95-
Jun 29, 202216.1016.1016.0816.0816.08-
Jun 28, 202216.1816.3416.1816.2916.29-
Jun 27, 202215.7415.7415.7415.7415.74-
Jun 24, 202215.8115.8715.7715.7715.77-
Jun 23, 202216.0716.1716.0716.1716.17-
Jun 22, 202216.1416.1416.0216.1216.12-
Jun 21, 202216.2316.4016.2316.3716.37-
Jun 20, 202216.3216.3216.0516.3016.30-
Jun 17, 202216.6416.7316.5616.6516.65-
Jun 16, 202217.2417.2416.7116.7116.71-
Jun 15, 202216.8517.2616.8517.2617.26-
Jun 14, 202217.1917.1916.8716.8716.87-
Jun 13, 202217.4717.4717.2017.2017.20-
Jun 10, 202218.1318.2317.6717.7317.73-
Jun 09, 202218.2118.3318.2118.3318.33-
Jun 08, 202218.6218.6218.6218.6218.62-
Jun 07, 202218.9018.9018.6918.6918.69-
Jun 06, 202219.2119.4219.2119.4219.42-
Jun 03, 202219.2519.2519.1819.1819.18-
Jun 02, 202219.2119.2519.2119.2119.21-
Jun 01, 202219.2219.4419.2219.4419.44-
May 31, 202219.0319.1519.0319.1219.12-
May 30, 202219.7719.7719.6719.7219.72-
May 27, 202219.2319.4719.2319.4719.47-
May 26, 202218.8918.9718.8918.9718.97-
May 25, 202218.9318.9518.9318.9518.95-
May 24, 202218.7618.7618.6118.6918.69-
May 23, 202218.6818.8118.6818.8118.81-
May 20, 202218.1818.6318.1818.6318.63-
May 19, 202217.7818.0917.7818.0218.02-
May 18, 202218.2918.4217.8417.8417.84-
May 17, 202218.0818.4418.0818.2718.27-
May 16, 202217.7417.7617.7417.7617.76-
May 13, 202217.5217.8617.5217.8617.86-
May 12, 202216.9717.4916.9717.3617.36400
May 11, 202216.7617.1916.7617.1917.19-
May 10, 202216.7416.8716.7416.8616.8645
May 09, 202217.1917.1916.7816.7816.78-
May 06, 202217.4317.4317.4317.4317.43-
May 05, 202218.2218.2218.0618.0618.06-
May 04, 202217.8617.8617.5517.5517.55-
May 03, 202217.5217.8417.4917.8417.84-
May 02, 202218.3118.3117.6817.6817.68-
Apr 29, 202218.4318.6318.4318.6318.63-
Apr 28, 202218.4618.7418.4618.7418.74-
Apr 27, 202218.0118.1617.9918.1618.1620
Apr 26, 202218.5518.5518.5518.5518.55-
Apr 25, 202219.0219.0219.0219.0219.02-
Apr 22, 202219.5919.6819.0219.0219.02-
Apr 21, 202220.0420.0519.8919.8919.89-
Apr 20, 202220.0820.0819.9619.9619.96-
Apr 19, 202220.3520.3520.1920.1920.19-
Apr 14, 202220.0720.0720.0720.0720.07-
Apr 13, 202220.3320.3920.3020.3920.39-
Apr 12, 202220.0920.3520.0920.3520.351,183
Apr 11, 202220.0920.2720.0920.2220.22-
Apr 08, 202220.3020.3820.3020.3520.35-
Apr 07, 202220.0520.2420.0520.2420.24-
Apr 06, 202220.5020.5020.2520.2520.2520
Apr 05, 202220.9920.9920.5820.6720.67250
Apr 04, 202220.6720.9520.6720.9520.95-
Apr 01, 202219.9919.9919.9919.9919.99-
Mar 31, 202219.7220.0619.7220.0620.06-
Mar 30, 202219.8519.8519.7419.7419.74-
Mar 29, 202219.7919.8619.7919.8219.82-
Mar 28, 202219.9020.1219.7419.7419.74-
Mar 25, 202219.6119.7919.6119.7919.79600
Mar 24, 202219.4119.6419.4119.6419.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...