Canada markets open in 4 hours 8 minutes

Lyxor MSCI Brazil UCITS ETF (LBRA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.08-0.45 (-2.45%)
As of 08:13AM CET. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202218.0818.0818.0818.0818.08726
Dec 01, 2022------
Nov 30, 202218.1718.1718.1718.1718.17-
Nov 29, 202217.5118.1517.5118.1518.15-
Nov 28, 202217.1217.4617.1217.4617.46-
Nov 25, 202217.9617.9617.7217.7217.72-
Nov 24, 202217.3518.2117.3518.2118.21-
Nov 23, 202217.3217.6517.3217.4517.45-
Nov 22, 202217.8917.8917.3617.3617.36-
Nov 21, 202217.6218.1217.6017.9317.93-
Nov 18, 202217.3217.4517.3217.4517.45-
Nov 17, 202217.6117.6117.2317.2317.23-
Nov 16, 202218.4618.4617.5417.5517.55-
Nov 15, 202218.4218.7118.4218.7118.71-
Nov 14, 202218.0818.4818.0818.3118.31-
Nov 11, 202217.7318.4517.7318.0418.04-
Nov 10, 202219.3019.3618.5118.5118.51-
Nov 09, 202219.9119.9119.6119.6119.61-
Nov 08, 202219.7619.8919.7519.8319.83-
Nov 07, 202220.8221.1520.7020.7020.70-
Nov 04, 202220.8021.2720.8020.8320.83-
Nov 03, 202220.0020.8520.0020.8320.83-
Nov 02, 202220.5520.5520.3620.3720.37-
Nov 01, 202220.2320.2820.2320.2820.28-
Oct 31, 202219.2619.2818.4318.9418.94726
Oct 28, 202219.2919.2919.2919.2919.29-
Oct 27, 202218.7318.7318.7318.7318.73-
Oct 26, 202219.1619.1619.1619.1619.16-
Oct 25, 202219.8219.9119.5419.7019.70-
Oct 24, 202221.1721.1721.1721.1721.17-
Oct 21, 202220.5820.5820.5820.5820.58-
Oct 20, 202220.1620.1620.1620.1620.16-
Oct 19, 202220.0820.1820.0820.1820.18-
Oct 18, 202219.7519.9919.7519.8419.84-
Oct 17, 202219.4419.7219.4419.7219.72-
Oct 14, 202219.9820.0819.9319.9519.95-
Oct 13, 202219.8519.9819.8219.8219.82-
Oct 12, 202220.1120.1919.9219.9219.92-
Oct 11, 202220.4720.4920.0320.0320.03-
Oct 10, 202220.3920.8120.3920.4020.40-
Oct 07, 202220.5320.5320.5320.5320.53-
Oct 06, 202220.3920.3920.3920.3920.39-
Oct 05, 202219.9820.3019.9820.3020.30-
Oct 04, 202220.4820.4820.4820.4820.48-
Oct 03, 202218.7218.7218.7218.7218.72-
Sept 30, 202218.2818.2818.2818.2818.28-
Sept 29, 202218.2418.2418.2418.2418.24-
Sept 28, 202218.6718.8118.4518.7618.76-
Sept 27, 202218.8319.3218.7318.7318.73-
Sept 26, 202219.3719.3719.1419.1419.14-
Sept 23, 202220.1220.1219.3719.3719.37-
Sept 22, 202219.4819.9819.4819.6419.64100
Sept 21, 202219.4319.5519.4319.5419.54-
Sept 20, 202219.2319.2319.2319.2319.23-
Sept 19, 202218.3718.8018.2218.8018.80-
Sept 16, 202218.5418.5418.2018.2018.20-
Sept 15, 202218.9919.1118.6818.6818.68-
Sept 14, 202218.9519.1318.9519.4819.48-
Sept 13, 202219.5019.6319.0319.4819.48205
Sept 12, 202218.6018.6018.6018.6018.60-
Sept 09, 202218.6018.6018.6018.6018.60-
Sept 08, 202219.0019.0018.7418.9718.97-
Sept 07, 202218.7118.7118.7118.7118.71-
Sept 06, 202219.3919.3919.3919.3919.39-
Sept 05, 202219.2619.2619.2619.2619.26-
Sept 02, 202218.6918.6918.6918.6918.69-
Sept 01, 202218.6118.6118.6118.6118.61-
Aug 31, 202219.2119.2119.2119.2119.21-
Aug 30, 202219.8519.8519.8519.8519.85-
Aug 29, 202219.6019.6019.6019.6019.60-
Aug 26, 202219.7119.7219.7119.7219.7280
Aug 25, 202219.9619.9719.9619.9719.97-
Aug 24, 202219.7819.7819.7819.7819.78-
Aug 23, 202219.1019.1019.1019.1019.10-
Aug 22, 202219.0319.0318.9718.9718.97-
Aug 19, 202219.3119.3118.9618.9618.96-
Aug 18, 202219.1719.4019.1719.3119.31-
Aug 17, 202219.2319.2518.9218.9218.92-
Aug 16, 202219.2719.2819.1919.1919.19-
Aug 15, 202219.0919.3219.0919.3219.32-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...