Lyxor Index Fund - Lyxor STOXX Europe 600 Financial Services UCITS ETF (LFIN.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

101.74

+1.66

(+1.66%)

At close: 05:36PM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	101.02	101.94	100.88	101.74	101.74	1,484
May 02, 2024	100.18	100.24	99.54	100.08	100.08	1,590
Apr 30, 2024	100.26	100.30	99.74	99.74	99.74	1,232
Apr 29, 2024	100.68	100.68	100.30	100.30	100.30	130
Apr 26, 2024	99.77	99.96	99.62	99.96	99.96	288
Apr 25, 2024	99.55	99.57	98.77	98.77	98.77	190
Apr 24, 2024	101.30	101.30	99.47	99.47	99.47	-
Apr 23, 2024	101.08	101.62	101.08	101.40	101.40	1
Apr 22, 2024	100.50	100.50	99.72	100.14	100.14	256
Apr 19, 2024	99.45	100.12	99.45	99.99	99.99	5
Apr 18, 2024	101.18	101.18	100.12	100.60	100.60	9
Apr 17, 2024	100.98	101.60	100.90	100.90	100.90	45
Apr 16, 2024	101.12	101.24	100.58	100.72	100.72	1,916
Apr 15, 2024	103.48	103.48	103.14	103.14	103.14	10
Apr 12, 2024	103.92	104.18	102.92	102.92	102.92	131
Apr 11, 2024	103.12	103.12	102.40	102.80	102.80	1
Apr 10, 2024	104.48	104.80	102.84	103.32	103.32	118
Apr 09, 2024	104.26	104.26	103.76	103.76	103.76	-
Apr 08, 2024	104.14	104.62	104.14	104.50	104.50	104
Apr 05, 2024	103.76	104.36	103.38	104.36	104.36	1
Apr 04, 2024	104.62	105.16	104.62	105.16	105.16	1,067
Apr 03, 2024	104.08	104.58	104.08	104.58	104.58	98
Apr 02, 2024	105.30	107.18	104.10	104.22	104.22	129
Mar 28, 2024	105.88	105.88	105.14	105.30	105.30	-
Mar 27, 2024	105.82	105.82	105.50	105.64	105.64	2,535
Mar 26, 2024	105.82	106.20	105.76	105.94	105.94	167
Mar 25, 2024	106.04	106.04	105.44	105.92	105.92	310
Mar 22, 2024	105.44	105.70	105.28	105.70	105.70	244
Mar 21, 2024	104.72	105.48	104.72	105.48	105.48	100
Mar 20, 2024	103.42	103.82	103.36	103.44	103.44	6
Mar 19, 2024	103.14	103.88	103.14	103.88	103.88	80
Mar 18, 2024	104.70	104.70	103.88	103.92	103.92	143
Mar 15, 2024	104.64	105.16	104.64	104.88	104.88	1,044
Mar 14, 2024	104.78	104.90	104.50	104.50	104.50	-
Mar 13, 2024	105.20	105.20	104.90	104.90	104.90	118
Mar 12, 2024	103.94	105.10	103.94	105.08	105.08	100
Mar 11, 2024	102.88	103.52	102.88	103.52	103.52	224
Mar 08, 2024	103.22	103.82	103.22	103.54	103.54	191
Mar 07, 2024	101.70	102.66	101.70	102.66	102.66	1,106
Mar 06, 2024	100.90	101.92	100.90	101.92	101.92	586
Mar 05, 2024	100.80	100.80	100.64	100.78	100.78	7
Mar 04, 2024	101.22	101.22	100.94	100.94	100.94	2
Mar 01, 2024	101.12	101.50	100.80	101.26	101.26	254
Feb 29, 2024	-	-	-	-	-	-
Feb 28, 2024	100.34	100.42	100.28	100.36	100.36	31
Feb 27, 2024	100.78	100.78	100.44	100.58	100.58	91
Feb 26, 2024	100.36	100.66	100.36	100.66	100.66	-
Feb 23, 2024	100.02	100.36	100.02	100.36	100.36	-
Feb 22, 2024	99.71	99.71	99.49	99.57	99.57	-
Feb 21, 2024	98.99	98.99	98.74	98.74	98.74	-
Feb 20, 2024	99.01	99.08	98.99	98.99	98.99	1,125
Feb 19, 2024	98.95	99.27	98.95	99.27	99.27	-
Feb 16, 2024	98.96	99.38	98.96	99.23	99.23	300
Feb 15, 2024	98.34	98.66	98.34	98.62	98.62	13
Feb 14, 2024	97.24	97.82	97.23	97.69	97.69	3
Feb 13, 2024	98.32	98.32	97.17	97.17	97.17	-
Feb 12, 2024	98.24	98.72	98.24	98.72	98.72	2,369
Feb 09, 2024	97.74	97.84	97.71	97.71	97.71	-
Feb 08, 2024	97.42	97.72	97.42	97.62	97.62	50
Feb 07, 2024	97.64	97.64	97.13	97.13	97.13	-
Feb 06, 2024	98.14	98.14	97.42	97.53	97.53	235
Feb 05, 2024	99.02	99.02	98.29	98.29	98.29	248
Feb 02, 2024	99.20	99.45	98.95	98.95	98.95	-
Feb 01, 2024	99.35	99.37	98.72	98.72	98.72	60
Jan 31, 2024	100.16	100.28	100.02	100.02	100.02	-
Jan 30, 2024	99.52	99.82	99.52	99.74	99.74	-
Jan 29, 2024	99.09	99.09	98.82	98.92	98.92	48
Jan 26, 2024	98.20	99.11	98.20	99.11	99.11	25
Jan 25, 2024	97.72	98.48	97.72	98.48	98.48	1
Jan 24, 2024	97.41	98.08	97.41	98.08	98.08	102
Jan 23, 2024	97.31	97.31	96.92	96.92	96.92	17
Jan 22, 2024	96.69	97.42	96.69	97.31	97.31	1,210
Jan 19, 2024	96.77	96.77	96.18	96.18	96.18	-
Jan 18, 2024	95.88	96.54	95.88	96.54	96.54	180
Jan 17, 2024	95.47	95.98	95.35	95.98	95.98	10
Jan 16, 2024	95.85	96.85	95.85	96.85	96.85	134
Jan 15, 2024	97.70	97.70	96.98	97.05	97.05	1,016
Jan 12, 2024	96.35	97.39	96.35	97.39	97.39	178
Jan 11, 2024	98.11	98.11	96.14	96.14	96.14	328
Jan 10, 2024	96.99	97.17	96.99	97.15	97.15	26
Jan 09, 2024	98.01	98.01	97.08	97.08	97.08	22
Jan 08, 2024	97.15	97.91	97.11	97.91	97.91	6,181
Jan 05, 2024	96.79	97.40	96.22	97.27	97.27	83
Jan 04, 2024	96.97	97.61	96.60	97.61	97.61	45
Jan 03, 2024	98.50	98.76	96.40	96.67	96.67	7,379
Jan 02, 2024	100.32	100.40	98.55	98.86	98.86	3,073
Dec 29, 2023	99.76	100.04	99.76	99.87	99.87	7
Dec 28, 2023	100.22	100.22	99.60	99.62	99.62	6
Dec 27, 2023	99.98	99.98	99.45	99.95	99.95	531
Dec 22, 2023	99.10	99.57	99.10	99.57	99.57	-
Dec 21, 2023	99.13	99.23	98.75	99.13	99.13	115
Dec 20, 2023	99.62	99.62	99.18	99.50	99.50	4
Dec 19, 2023	98.59	99.08	98.59	99.08	99.08	32
Dec 18, 2023	97.65	98.36	97.65	97.94	97.94	-
Dec 15, 2023	98.79	98.79	98.09	98.19	98.19	16
Dec 14, 2023	97.53	98.25	97.53	98.07	98.07	-
Dec 13, 2023	96.14	96.44	96.04	96.04	96.04	-
Dec 12, 2023	96.44	96.44	95.76	96.03	96.03	7
Dec 11, 2023	95.86	96.31	95.81	96.20	96.20	2,786
Dec 08, 2023	94.86	95.67	94.86	95.67	95.67	848
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,804.62+7,118.13(+8.82%)

Lyxor Index Fund - Lyxor STOXX Europe 600 Financial Services UCITS ETF (LFIN.DE)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,804.62
+7,118.13(+8.82%)