Singapore markets close in 3 hours 23 minutes
Straits Times Index
3,308.37 +8.37 (+0.25%) Nikkei
38,643.46 +10.44 (+0.03%) Hang Seng
18,027.13 -308.19 (-1.68%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,590.01 -749.34 (-1.15%) CMC Crypto 200
1,352.19 -30.48 (-2.20%)
Lyxor Index Fund - Lyxor STOXX Europe 600 Financial Services UCITS ETF Acc (FINS.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 10 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 07 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 06 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 05 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 04 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 03 Jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 31 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 30 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 29 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 28 May 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 27 May 2024 | 107.70 | 108.20 | 107.70 | 108.20 | 108.20 | 472 |
| 24 May 2024 | 107.08 | 107.94 | 107.08 | 107.94 | 107.94 | 30 |
| 23 May 2024 | 107.06 | 107.70 | 107.06 | 107.62 | 107.62 | 708 |
| 22 May 2024 | 107.08 | 107.16 | 106.60 | 106.90 | 106.90 | 393 |
| 21 May 2024 | 107.02 | 107.32 | 106.84 | 107.28 | 107.28 | 2,332 |
| 20 May 2024 | 106.90 | 107.46 | 106.90 | 107.04 | 107.04 | 1,728 |
| 17 May 2024 | 106.10 | 106.54 | 106.10 | 106.54 | 106.54 | 30 |
| 16 May 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | 76 |
| 15 May 2024 | 106.28 | 106.90 | 106.06 | 106.90 | 106.90 | 158 |
| 14 May 2024 | 105.28 | 105.28 | 105.06 | 105.54 | 105.54 | 961 |
| 13 May 2024 | 105.38 | 105.64 | 104.94 | 105.12 | 105.12 | 220 |
| 10 May 2024 | 105.00 | 105.30 | 104.96 | 105.28 | 105.28 | 2,252 |
| 09 May 2024 | 103.92 | 104.12 | 103.76 | 103.96 | 103.96 | 2,918 |
| 08 May 2024 | 104.38 | 104.42 | 104.02 | 104.18 | 104.18 | 815 |
| 07 May 2024 | 103.70 | 104.98 | 103.70 | 104.76 | 104.76 | 2,386 |
| 06 May 2024 | 101.84 | 102.56 | 101.58 | 102.34 | 102.34 | 1,254 |
| 03 May 2024 | 100.84 | 101.68 | 100.84 | 101.68 | 101.68 | 641 |
| 02 May 2024 | 100.08 | 100.16 | 99.46 | 100.14 | 100.14 | 2,990 |
| 30 Apr 2024 | 100.06 | 100.28 | 99.84 | 99.75 | 99.75 | 1,648 |
| 29 Apr 2024 | 100.54 | 100.54 | 100.24 | 100.26 | 100.26 | 596 |
| 26 Apr 2024 | 99.67 | 99.91 | 99.66 | 99.91 | 99.91 | 1,084 |
| 25 Apr 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | - |
| 24 Apr 2024 | 101.48 | 101.48 | 100.84 | 99.28 | 99.28 | 53 |
| 23 Apr 2024 | 101.38 | 101.38 | 101.34 | 101.30 | 101.30 | 269 |
| 22 Apr 2024 | 100.62 | 100.62 | 100.10 | 100.10 | 100.10 | 169 |
| 19 Apr 2024 | 99.71 | 100.16 | 99.71 | 99.93 | 99.93 | 708 |
| 18 Apr 2024 | 100.62 | 100.62 | 100.06 | 100.66 | 100.66 | 2,323 |
| 17 Apr 2024 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 112 |
| 16 Apr 2024 | 100.86 | 101.06 | 100.48 | 100.66 | 100.66 | 236 |
| 15 Apr 2024 | 103.20 | 103.20 | 103.12 | 103.12 | 103.12 | 739 |
| 12 Apr 2024 | 103.88 | 104.12 | 103.12 | 102.74 | 102.74 | 3,082 |
| 11 Apr 2024 | 103.14 | 103.14 | 102.14 | 102.82 | 102.82 | 4,541 |
| 10 Apr 2024 | 104.38 | 104.40 | 103.14 | 103.26 | 103.26 | 616 |
| 09 Apr 2024 | 104.18 | 104.18 | 104.18 | 103.72 | 103.72 | 29 |
| 08 Apr 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 05 Apr 2024 | 103.62 | 104.36 | 103.62 | 104.36 | 104.36 | 1,043 |
| 04 Apr 2024 | 104.78 | 105.12 | 104.78 | 105.12 | 105.12 | 15 |
| 03 Apr 2024 | 103.86 | 104.00 | 103.86 | 104.60 | 104.60 | 80 |
| 02 Apr 2024 | 103.50 | 105.36 | 103.50 | 104.28 | 104.28 | 523 |
| 28 Mar 2024 | 105.26 | 105.26 | 105.26 | 105.34 | 105.34 | 470 |
| 27 Mar 2024 | 106.02 | 106.02 | 106.02 | 105.56 | 105.56 | 95 |
| 26 Mar 2024 | 106.00 | 106.00 | 105.80 | 105.94 | 105.94 | 31 |
| 25 Mar 2024 | 105.80 | 105.80 | 105.80 | 105.90 | 105.90 | 10 |
| 22 Mar 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
| 21 Mar 2024 | 104.64 | 104.64 | 104.64 | 105.52 | 105.52 | 50 |
| 20 Mar 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 19 Mar 2024 | 103.76 | 104.02 | 103.74 | 103.78 | 103.78 | 1,635 |
| 18 Mar 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
| 15 Mar 2024 | 105.06 | 105.06 | 104.80 | 104.80 | 104.80 | 4,584 |
| 14 Mar 2024 | 105.00 | 105.00 | 104.22 | 104.46 | 104.46 | 99 |
| 13 Mar 2024 | 105.30 | 105.30 | 104.82 | 104.82 | 104.82 | 320 |
| 12 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 11 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 08 Mar 2024 | 103.84 | 103.84 | 103.60 | 103.60 | 103.60 | 6 |
| 07 Mar 2024 | 101.42 | 102.60 | 101.42 | 102.60 | 102.60 | 20 |
| 06 Mar 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 100.72 | - |
| 05 Mar 2024 | 100.64 | 100.72 | 100.64 | 100.72 | 100.72 | 59 |
| 04 Mar 2024 | 100.92 | 101.14 | 100.90 | 100.90 | 100.90 | 101 |
| 01 Mar 2024 | 101.04 | 101.32 | 100.78 | 101.32 | 101.32 | 34 |
| 29 Feb 2024 | 100.56 | 100.56 | 100.54 | 100.82 | 100.82 | 92 |
| 28 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| 27 Feb 2024 | 100.64 | 100.64 | 100.54 | 100.60 | 100.60 | 551 |
| 26 Feb 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 224 |
| 23 Feb 2024 | 100.36 | 100.36 | 100.36 | 100.40 | 100.40 | 120 |
| 22 Feb 2024 | 99.64 | 99.64 | 99.53 | 99.53 | 99.53 | 77 |
| 21 Feb 2024 | 98.81 | 98.81 | 98.72 | 98.72 | 98.72 | 175 |
| 20 Feb 2024 | 98.83 | 99.02 | 98.66 | 99.02 | 99.02 | 2,819 |
| 19 Feb 2024 | 99.04 | 99.24 | 98.94 | 99.24 | 99.24 | 70 |
| 16 Feb 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
| 15 Feb 2024 | 98.48 | 98.59 | 98.33 | 98.59 | 98.59 | 9 |
| 14 Feb 2024 | 97.91 | 97.91 | 97.73 | 97.73 | 97.73 | 12 |
| 13 Feb 2024 | 97.05 | 97.05 | 97.05 | 97.01 | 97.01 | 20 |
| 12 Feb 2024 | 98.33 | 98.69 | 98.33 | 98.69 | 98.69 | 6 |
| 09 Feb 2024 | 97.80 | 97.83 | 97.80 | 97.70 | 97.70 | 1,089 |
| 08 Feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 07 Feb 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.72 | - |
| 06 Feb 2024 | 97.40 | 97.40 | 97.40 | 97.72 | 97.72 | 6 |
| 05 Feb 2024 | 98.50 | 98.98 | 98.50 | 98.25 | 98.25 | 14 |
| 02 Feb 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
| 01 Feb 2024 | 99.34 | 99.80 | 98.75 | 98.75 | 98.75 | 145 |
| 31 Jan 2024 | 99.80 | 100.28 | 99.80 | 100.06 | 100.06 | 86 |
| 30 Jan 2024 | 99.64 | 99.83 | 99.64 | 99.76 | 99.76 | 88 |
| 29 Jan 2024 | 98.85 | 98.85 | 98.81 | 98.87 | 98.87 | 93 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.