Singapore Markets open in 4 hrs 44 mins

Lyxor MSCI India UCITS ETF (G1N.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
22.32-0.30 (-1.33%)
At close: 09:00AM SGT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 2023------
17 Mar 202323.4023.4023.4023.4023.40-
16 Mar 202323.4023.4023.4023.4023.40-
15 Mar 202323.4023.4023.4023.4023.40-
14 Mar 202323.4023.4023.4023.4023.40-
13 Mar 202323.4023.4023.4023.4023.40-
10 Mar 202323.4023.4023.4023.4023.40185
09 Mar 202323.4923.4923.4923.4923.49-
08 Mar 202323.4923.4923.4923.4923.49-
07 Mar 202323.4923.4923.4923.4923.49-
06 Mar 202323.4923.4923.4923.4923.49-
03 Mar 202323.4923.4923.4923.4923.49-
02 Mar 202323.4923.4923.4923.4923.49-
01 Mar 202323.4923.4923.4923.4923.49-
28 Feb 202323.4923.4923.4923.4923.49-
27 Feb 202323.4923.4923.4923.4923.49-
24 Feb 202323.4923.4923.4923.4923.49-
23 Feb 202323.4923.4923.4923.4923.49-
22 Feb 202323.4923.4923.4923.4923.49-
21 Feb 202323.4923.4923.4923.4923.49-
20 Feb 202323.4923.4923.4923.4923.49-
17 Feb 202322.4223.5222.4223.4923.493,556
16 Feb 202323.6523.6523.6523.6523.65750
15 Feb 202323.7023.7023.7023.7023.70-
14 Feb 202323.7023.7023.7023.7023.70-
13 Feb 202323.7023.7023.7023.7023.70-
10 Feb 202323.7023.7023.7023.7023.70-
09 Feb 202323.7023.7023.7023.7023.70-
08 Feb 202323.7023.7023.7023.7023.70-
07 Feb 202323.7023.7023.7023.7023.70-
06 Feb 202323.7023.7023.7023.7023.70-
03 Feb 202323.7023.7023.7023.7023.7030
02 Feb 202323.8223.8223.8223.8223.821,055
01 Feb 202323.8623.8623.8623.8623.86-
31 Jan 202323.8623.8623.8623.8623.86-
30 Jan 202323.8623.8623.8623.8623.8650
27 Jan 202325.0725.0725.0725.0725.07-
26 Jan 202325.0725.0725.0725.0725.07-
25 Jan 202325.0725.0725.0725.0725.075
20 Jan 202325.5525.5525.5525.5525.55-
19 Jan 202325.5525.5525.5525.5525.55-
18 Jan 202325.5525.5525.5525.5525.55-
17 Jan 202325.5525.5525.5525.5525.55-
16 Jan 202325.5525.5525.5525.5525.55-
13 Jan 202325.5525.5525.5525.5525.55-
12 Jan 202325.5525.5525.5525.5525.55-
11 Jan 202325.5525.5525.5525.5525.55-
10 Jan 202325.5525.5525.5525.5525.55-
09 Jan 202325.5525.5525.5525.5525.55-
06 Jan 202325.5525.5525.5525.5525.55-
05 Jan 202325.5525.5525.5525.5525.55-
04 Jan 202325.5525.5525.5525.5525.55-
03 Jan 202325.5525.5525.5525.5525.55-
30 Dec 202225.5525.5525.5525.5525.55-
29 Dec 202225.5525.5525.5525.5525.55-
28 Dec 202225.5525.5525.5525.5525.55-
27 Dec 202225.5525.5525.5525.5525.55-
23 Dec 202225.5525.5525.5525.5525.55-
22 Dec 202225.5525.5525.5525.5525.55-
21 Dec 202225.5525.5525.5525.5525.55-
20 Dec 202225.5525.5525.5525.5525.55-
19 Dec 202225.5525.5525.5525.5525.55-
16 Dec 202225.5525.5525.5525.5525.55-
15 Dec 202225.5525.5525.5525.5525.55-
14 Dec 202225.5525.5525.5525.5525.55-
13 Dec 202225.5525.5525.5525.5525.55-
12 Dec 202225.5525.5525.5525.5525.55-
09 Dec 202225.5525.5525.5525.5525.55-
08 Dec 202225.5525.5525.5525.5525.55-
07 Dec 202225.5525.5525.5525.5525.55-
06 Dec 202225.5525.5525.5525.5525.55-
05 Dec 202225.5525.5525.5525.5525.55-
02 Dec 202225.5525.5525.5525.5525.55-
01 Dec 202225.5525.5525.5525.5525.55-
30 Nov 202225.5525.5525.5525.5525.55-
29 Nov 202225.5525.5525.5525.5525.55-
28 Nov 202225.5525.5525.5525.5525.551
25 Nov 202224.9624.9624.9624.9624.96-
24 Nov 202224.9624.9624.9624.9624.96-
23 Nov 202224.9624.9624.9624.9624.96-
22 Nov 202224.9624.9624.9624.9624.96-
21 Nov 202224.9624.9624.9624.9624.96-
18 Nov 202224.9624.9624.9624.9624.96-
17 Nov 202224.9624.9624.9624.9624.96-
16 Nov 202224.9624.9624.9624.9624.96-
15 Nov 202224.9624.9624.9624.9624.96-
14 Nov 202224.9624.9624.9624.9624.96-
11 Nov 202224.9624.9624.9624.9624.96-
10 Nov 202224.9624.9624.9624.9624.96-
09 Nov 202224.9624.9624.9624.9624.96-
08 Nov 202224.9624.9624.9624.9624.96-
07 Nov 202224.9624.9624.9624.9624.96-
04 Nov 202224.9624.9624.9624.9624.96-
03 Nov 202224.9624.9624.9624.9624.96-
02 Nov 202224.9624.9624.9624.9624.964,900
01 Nov 202224.4124.4124.4124.4124.41-
31 Oct 202224.4124.4124.4124.4124.41-
28 Oct 202224.4124.4124.4124.4124.41-
27 Oct 202224.4124.4124.4124.4124.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...