H1N.SI - Lyxor MSCI Emerging Markets UCITS ETF Acc USD

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Feb 202011.9111.9111.9111.9111.91-
18 Feb 202011.9111.9111.9111.9111.91-
17 Feb 202011.9111.9111.9111.9111.91-
14 Feb 202011.9111.9111.9111.9111.91-
13 Feb 202011.9111.9111.9111.9111.91-
12 Feb 202011.9111.9111.9111.9111.91-
11 Feb 202011.9111.9111.9111.9111.91-
10 Feb 202011.9111.9111.9111.9111.91-
07 Feb 202011.9111.9111.9111.9111.91-
06 Feb 202011.9111.9111.9111.9111.91-
05 Feb 202011.9111.9111.9111.9111.91-
04 Feb 202011.9111.9111.9111.9111.91-
03 Feb 202011.8611.9111.8611.9111.915,010
31 Jan 202011.9611.9611.9611.9611.9610
30 Jan 202012.2212.2212.0612.0712.075,030
29 Jan 202012.3112.3112.3112.3112.3110
28 Jan 202012.3212.3212.0612.0712.0710,010
24 Jan 202012.5912.5912.5912.5912.59100
23 Jan 202012.6212.6212.6212.6212.625,000
22 Jan 202012.8012.8012.8012.8012.80350
21 Jan 202012.6812.6812.6612.6612.665,510
20 Jan 202012.9012.9012.9012.9012.90-
17 Jan 202012.9012.9012.9012.9012.90-
16 Jan 202012.9012.9012.9012.9012.9040
15 Jan 202012.6912.6912.6912.6912.69-
14 Jan 202012.6912.6912.6912.6912.69-
13 Jan 202012.6912.6912.6912.6912.69-
10 Jan 202012.6912.6912.6912.6912.69200
09 Jan 202012.6412.6412.6412.6412.645,000
08 Jan 202012.5812.5812.5812.5812.58-
07 Jan 202012.5812.5812.5812.5812.58-
06 Jan 202012.5812.5812.5812.5812.58-
03 Jan 202012.5812.5812.5812.5812.58-
02 Jan 202012.5812.5812.5812.5812.58-
31 Dec 201912.5812.5812.5812.5812.5810,000
30 Dec 201912.7012.7112.7012.7112.711,700
27 Dec 201912.5812.5812.5812.5812.5810
26 Dec 201912.4912.4912.4912.4912.49-
25 Dec 201912.4912.4912.4912.4912.49-
24 Dec 201912.4912.4912.4912.4912.49-
23 Dec 201912.4912.4912.4912.4912.49-
20 Dec 201912.4912.4912.4912.4912.49-
19 Dec 201912.4912.4912.4912.4912.495,000
18 Dec 201912.3612.3612.3612.3612.36-
17 Dec 201912.3612.3612.3612.3612.3613,100
16 Dec 201912.2012.2012.2012.2012.20560
13 Dec 201912.1512.1512.1512.1512.151,440
12 Dec 201911.8311.8311.8311.8311.83-
11 Dec 201911.8311.8311.8311.8311.83-
10 Dec 201911.8311.8311.8311.8311.83100
09 Dec 201911.6711.6711.6711.6711.67-
06 Dec 201911.6711.6711.6711.6711.67-
05 Dec 201911.6711.6711.6711.6711.67-
04 Dec 201911.6711.6711.6711.6711.67-
03 Dec 201911.6711.6711.6711.6711.67760
02 Dec 201911.7211.7211.7211.7211.72-
29 Nov 201911.7211.7211.7211.7211.72-
28 Nov 201911.7211.7211.7211.7211.7260
27 Nov 201911.9511.9511.9511.9511.95-
26 Nov 201911.9511.9511.9511.9511.95-
25 Nov 201911.9511.9511.9511.9511.95-
22 Nov 201911.9511.9511.9511.9511.95-
21 Nov 201911.9511.9511.9511.9511.95-
20 Nov 201911.9511.9511.9511.9511.95-
19 Nov 201911.9511.9511.9511.9511.95200
18 Nov 201911.6611.6611.6611.6611.66-
15 Nov 201911.6611.6611.6611.6611.66-
14 Nov 201911.6611.6611.6611.6611.66-
13 Nov 201911.6611.6611.6611.6611.661,500
12 Nov 201912.0012.0012.0012.0012.00-
11 Nov 201912.0012.0012.0012.0012.00-
08 Nov 201912.0012.0012.0012.0012.00-
07 Nov 201912.0012.0012.0012.0012.00-
06 Nov 201912.0012.0012.0012.0012.00-
05 Nov 201912.0012.0012.0012.0012.00500
04 Nov 201911.5511.5511.5511.5511.55-
01 Nov 201911.5511.5511.5511.5511.55-
31 Oct 201911.5511.5511.5511.5511.55-
30 Oct 201911.5511.5511.5511.5511.55-
29 Oct 201911.5511.5511.5511.5511.55-
25 Oct 201911.7311.7311.5511.5511.55540
24 Oct 201911.4911.4911.4911.4911.49-
23 Oct 201911.4911.4911.4911.4911.493,350
22 Oct 201911.5011.5011.5011.5011.50-
21 Oct 201911.5011.5011.5011.5011.50-
18 Oct 201911.5011.5011.5011.5011.50-
17 Oct 201911.5011.5011.5011.5011.50-
16 Oct 201911.5011.5011.5011.5011.50-
15 Oct 201911.5011.5011.5011.5011.5070
14 Oct 201911.1111.1111.1111.1111.11-
11 Oct 201911.1111.1111.1111.1111.11-
10 Oct 201911.1111.1111.1111.1111.11-
09 Oct 201911.1111.1111.1111.1111.111,960
08 Oct 201911.1611.1611.1111.1111.111,720
07 Oct 201911.0411.0411.0411.0411.04-
04 Oct 201911.0411.0411.0411.0411.04-
03 Oct 201911.0411.0411.0411.0411.045,000
02 Oct 201911.2711.2711.2711.2711.27-
01 Oct 201911.2711.2711.2711.2711.275,000
30 Sep 201911.2911.2911.2911.2911.29-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...