Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,269.06 -8.45 (-0.16%) Dow
38,422.41 -263.91 (-0.68%) Nasdaq
16,794.55 +59.54 (+0.36%) Bitcoin USD
69,257.73 +1,202.45 (+1.77%) CMC Crypto 200
1,486.41 +18.48 (+1.26%)
Lyxor Index Fund - Lyxor STOXX Europe 600 Financial Services UCITS ETF (LFIN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 30 May 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 29 May 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
| 28 May 2024 | 108.52 | 108.52 | 107.28 | 107.28 | 107.28 | - |
| 27 May 2024 | 107.94 | 108.28 | 107.78 | 108.28 | 108.28 | 67 |
| 24 May 2024 | 106.86 | 108.14 | 106.86 | 107.96 | 107.96 | 519 |
| 23 May 2024 | 107.26 | 107.66 | 107.26 | 107.66 | 107.66 | 7 |
| 22 May 2024 | 107.36 | 107.36 | 106.70 | 106.96 | 106.96 | 216 |
| 21 May 2024 | 106.66 | 107.34 | 106.66 | 107.32 | 107.32 | 1,966 |
| 20 May 2024 | 106.90 | 107.38 | 106.90 | 107.14 | 107.14 | 1,000 |
| 17 May 2024 | 106.40 | 106.58 | 106.28 | 106.58 | 106.58 | - |
| 16 May 2024 | 107.14 | 107.14 | 106.64 | 106.64 | 106.64 | 404 |
| 15 May 2024 | 106.20 | 106.86 | 106.08 | 106.86 | 106.86 | 223 |
| 14 May 2024 | 105.08 | 105.48 | 104.96 | 105.48 | 105.48 | - |
| 13 May 2024 | 105.54 | 105.54 | 104.94 | 105.12 | 105.12 | 1,626 |
| 10 May 2024 | 104.08 | 105.34 | 104.08 | 105.34 | 105.34 | 60 |
| 09 May 2024 | 103.94 | 104.06 | 103.84 | 104.00 | 104.00 | 2,326 |
| 08 May 2024 | 104.40 | 104.40 | 104.10 | 104.18 | 104.18 | 103 |
| 07 May 2024 | 103.90 | 105.00 | 103.90 | 104.70 | 104.70 | 826 |
| 06 May 2024 | 101.84 | 102.56 | 101.58 | 102.44 | 102.44 | 380 |
| 03 May 2024 | 101.02 | 101.94 | 100.88 | 101.74 | 101.74 | 1,484 |
| 02 May 2024 | 100.18 | 100.24 | 99.54 | 100.08 | 100.08 | 1,590 |
| 30 Apr 2024 | 100.26 | 100.30 | 99.74 | 99.74 | 99.74 | 1,232 |
| 29 Apr 2024 | 100.68 | 100.68 | 100.30 | 100.30 | 100.30 | 130 |
| 26 Apr 2024 | 99.77 | 99.96 | 99.62 | 99.96 | 99.96 | 288 |
| 25 Apr 2024 | 99.55 | 99.57 | 98.77 | 98.77 | 98.77 | 190 |
| 24 Apr 2024 | 101.30 | 101.30 | 99.47 | 99.47 | 99.47 | - |
| 23 Apr 2024 | 101.08 | 101.62 | 101.08 | 101.40 | 101.40 | 1 |
| 22 Apr 2024 | 100.50 | 100.50 | 99.72 | 100.14 | 100.14 | 256 |
| 19 Apr 2024 | 99.45 | 100.12 | 99.45 | 99.99 | 99.99 | 5 |
| 18 Apr 2024 | 101.18 | 101.18 | 100.12 | 100.60 | 100.60 | 9 |
| 17 Apr 2024 | 100.98 | 101.60 | 100.90 | 100.90 | 100.90 | 45 |
| 16 Apr 2024 | 101.12 | 101.24 | 100.58 | 100.72 | 100.72 | 1,916 |
| 15 Apr 2024 | 103.48 | 103.48 | 103.14 | 103.14 | 103.14 | 10 |
| 12 Apr 2024 | 103.92 | 104.18 | 102.92 | 102.92 | 102.92 | 131 |
| 11 Apr 2024 | 103.12 | 103.12 | 102.40 | 102.80 | 102.80 | 1 |
| 10 Apr 2024 | 104.48 | 104.80 | 102.84 | 103.32 | 103.32 | 118 |
| 09 Apr 2024 | 104.26 | 104.26 | 103.76 | 103.76 | 103.76 | - |
| 08 Apr 2024 | 104.14 | 104.62 | 104.14 | 104.50 | 104.50 | 104 |
| 05 Apr 2024 | 103.76 | 104.36 | 103.38 | 104.36 | 104.36 | 1 |
| 04 Apr 2024 | 104.62 | 105.16 | 104.62 | 105.16 | 105.16 | 1,067 |
| 03 Apr 2024 | 104.08 | 104.58 | 104.08 | 104.58 | 104.58 | 98 |
| 02 Apr 2024 | 105.30 | 107.18 | 104.10 | 104.22 | 104.22 | 129 |
| 28 Mar 2024 | 105.88 | 105.88 | 105.14 | 105.30 | 105.30 | - |
| 27 Mar 2024 | 105.82 | 105.82 | 105.50 | 105.64 | 105.64 | 2,535 |
| 26 Mar 2024 | 105.82 | 106.20 | 105.76 | 105.94 | 105.94 | 167 |
| 25 Mar 2024 | 106.04 | 106.04 | 105.44 | 105.92 | 105.92 | 310 |
| 22 Mar 2024 | 105.44 | 105.70 | 105.28 | 105.70 | 105.70 | 244 |
| 21 Mar 2024 | 104.72 | 105.48 | 104.72 | 105.48 | 105.48 | 100 |
| 20 Mar 2024 | 103.42 | 103.82 | 103.36 | 103.44 | 103.44 | 6 |
| 19 Mar 2024 | 103.14 | 103.88 | 103.14 | 103.88 | 103.88 | 80 |
| 18 Mar 2024 | 104.70 | 104.70 | 103.88 | 103.92 | 103.92 | 143 |
| 15 Mar 2024 | 104.64 | 105.16 | 104.64 | 104.88 | 104.88 | 1,044 |
| 14 Mar 2024 | 104.78 | 104.90 | 104.50 | 104.50 | 104.50 | - |
| 13 Mar 2024 | 105.20 | 105.20 | 104.90 | 104.90 | 104.90 | 118 |
| 12 Mar 2024 | 103.94 | 105.10 | 103.94 | 105.08 | 105.08 | 100 |
| 11 Mar 2024 | 102.88 | 103.52 | 102.88 | 103.52 | 103.52 | 224 |
| 08 Mar 2024 | 103.22 | 103.82 | 103.22 | 103.54 | 103.54 | 191 |
| 07 Mar 2024 | 101.70 | 102.66 | 101.70 | 102.66 | 102.66 | 1,106 |
| 06 Mar 2024 | 100.90 | 101.92 | 100.90 | 101.92 | 101.92 | 586 |
| 05 Mar 2024 | 100.80 | 100.80 | 100.64 | 100.78 | 100.78 | 7 |
| 04 Mar 2024 | 101.22 | 101.22 | 100.94 | 100.94 | 100.94 | 2 |
| 01 Mar 2024 | 101.12 | 101.50 | 100.80 | 101.26 | 101.26 | 254 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 100.34 | 100.42 | 100.28 | 100.36 | 100.36 | 31 |
| 27 Feb 2024 | 100.78 | 100.78 | 100.44 | 100.58 | 100.58 | 91 |
| 26 Feb 2024 | 100.36 | 100.66 | 100.36 | 100.66 | 100.66 | - |
| 23 Feb 2024 | 100.02 | 100.36 | 100.02 | 100.36 | 100.36 | - |
| 22 Feb 2024 | 99.71 | 99.71 | 99.49 | 99.57 | 99.57 | - |
| 21 Feb 2024 | 98.99 | 98.99 | 98.74 | 98.74 | 98.74 | - |
| 20 Feb 2024 | 99.01 | 99.08 | 98.99 | 98.99 | 98.99 | 1,125 |
| 19 Feb 2024 | 98.95 | 99.27 | 98.95 | 99.27 | 99.27 | - |
| 16 Feb 2024 | 98.96 | 99.38 | 98.96 | 99.23 | 99.23 | 300 |
| 15 Feb 2024 | 98.34 | 98.66 | 98.34 | 98.62 | 98.62 | 13 |
| 14 Feb 2024 | 97.24 | 97.82 | 97.23 | 97.69 | 97.69 | 3 |
| 13 Feb 2024 | 98.32 | 98.32 | 97.17 | 97.17 | 97.17 | - |
| 12 Feb 2024 | 98.24 | 98.72 | 98.24 | 98.72 | 98.72 | 2,369 |
| 09 Feb 2024 | 97.74 | 97.84 | 97.71 | 97.71 | 97.71 | - |
| 08 Feb 2024 | 97.42 | 97.72 | 97.42 | 97.62 | 97.62 | 50 |
| 07 Feb 2024 | 97.64 | 97.64 | 97.13 | 97.13 | 97.13 | - |
| 06 Feb 2024 | 98.14 | 98.14 | 97.42 | 97.53 | 97.53 | 235 |
| 05 Feb 2024 | 99.02 | 99.02 | 98.29 | 98.29 | 98.29 | 248 |
| 02 Feb 2024 | 99.20 | 99.45 | 98.95 | 98.95 | 98.95 | - |
| 01 Feb 2024 | 99.35 | 99.37 | 98.72 | 98.72 | 98.72 | 60 |
| 31 Jan 2024 | 100.16 | 100.28 | 100.02 | 100.02 | 100.02 | - |
| 30 Jan 2024 | 99.52 | 99.82 | 99.52 | 99.74 | 99.74 | - |
| 29 Jan 2024 | 99.09 | 99.09 | 98.82 | 98.92 | 98.92 | 48 |
| 26 Jan 2024 | 98.20 | 99.11 | 98.20 | 99.11 | 99.11 | 25 |
| 25 Jan 2024 | 97.72 | 98.48 | 97.72 | 98.48 | 98.48 | 1 |
| 24 Jan 2024 | 97.41 | 98.08 | 97.41 | 98.08 | 98.08 | 102 |
| 23 Jan 2024 | 97.31 | 97.31 | 96.92 | 96.92 | 96.92 | 17 |
| 22 Jan 2024 | 96.69 | 97.42 | 96.69 | 97.31 | 97.31 | 1,210 |
| 19 Jan 2024 | 96.77 | 96.77 | 96.18 | 96.18 | 96.18 | - |
| 18 Jan 2024 | 95.88 | 96.54 | 95.88 | 96.54 | 96.54 | 180 |
| 17 Jan 2024 | 95.47 | 95.98 | 95.35 | 95.98 | 95.98 | 10 |
| 16 Jan 2024 | 95.85 | 96.85 | 95.85 | 96.85 | 96.85 | 134 |
| 15 Jan 2024 | 97.70 | 97.70 | 96.98 | 97.05 | 97.05 | 1,016 |
| 12 Jan 2024 | 96.35 | 97.39 | 96.35 | 97.39 | 97.39 | 178 |
| 11 Jan 2024 | 98.11 | 98.11 | 96.14 | 96.14 | 96.14 | 328 |
| 10 Jan 2024 | 96.99 | 97.17 | 96.99 | 97.15 | 97.15 | 26 |
| *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.