Singapore markets close in 7 hours 56 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) Nikkei
38,671.95 +435.88 (+1.14%) Hang Seng
18,578.30 +102.38 (+0.55%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,518.86 -753.93 (-1.17%) CMC Crypto 200
1,368.37 +55.74 (+4.25%)
Lyxor Dow Jones Industrial Average UCITS ETF Dist (LY12.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 362.75 | 362.75 | 362.50 | 362.50 | 362.50 | - |
| 03 May 2024 | 361.30 | 361.30 | 361.05 | 361.05 | 361.05 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 361.30 | 361.30 | 359.00 | 359.00 | 359.00 | - |
| 29 Apr 2024 | 360.70 | 360.70 | 360.10 | 360.10 | 360.10 | - |
| 26 Apr 2024 | 358.90 | 360.20 | 358.90 | 360.20 | 360.20 | - |
| 25 Apr 2024 | 361.35 | 361.35 | 356.25 | 356.25 | 356.25 | - |
| 24 Apr 2024 | 363.85 | 363.85 | 361.65 | 361.65 | 361.65 | - |
| 23 Apr 2024 | 362.75 | 362.75 | 362.30 | 362.30 | 362.30 | - |
| 22 Apr 2024 | 360.75 | 360.75 | 359.90 | 359.90 | 359.90 | - |
| 19 Apr 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 358.40 | - |
| 18 Apr 2024 | 357.10 | 359.45 | 357.10 | 359.45 | 359.45 | - |
| 17 Apr 2024 | 358.00 | 358.00 | 357.05 | 357.05 | 357.05 | - |
| 16 Apr 2024 | 357.70 | 358.65 | 357.70 | 358.65 | 358.65 | - |
| 15 Apr 2024 | 360.80 | 360.80 | 360.60 | 360.60 | 360.60 | - |
| 12 Apr 2024 | 363.45 | 363.45 | 360.80 | 360.80 | 360.80 | - |
| 11 Apr 2024 | 361.25 | 361.25 | 359.90 | 359.90 | 359.90 | - |
| 10 Apr 2024 | 361.45 | 361.45 | 361.45 | 361.45 | 361.45 | - |
| 09 Apr 2024 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
| 08 Apr 2024 | 361.75 | 361.75 | 361.70 | 361.70 | 361.70 | - |
| 05 Apr 2024 | 359.60 | 361.40 | 359.60 | 361.40 | 361.40 | - |
| 04 Apr 2024 | 364.55 | 364.55 | 364.50 | 364.50 | 364.50 | - |
| 03 Apr 2024 | 366.40 | 366.40 | 365.25 | 365.25 | 365.25 | - |
| 02 Apr 2024 | 370.25 | 370.25 | 366.25 | 366.25 | 366.25 | - |
| 28 Mar 2024 | 371.05 | 371.05 | 371.05 | 371.05 | 371.05 | - |
| 27 Mar 2024 | 367.30 | 367.60 | 367.30 | 367.60 | 367.60 | - |
| 26 Mar 2024 | 365.50 | 366.45 | 365.50 | 366.45 | 366.45 | - |
| 25 Mar 2024 | 367.30 | 367.30 | 365.75 | 365.75 | 365.75 | - |
| 22 Mar 2024 | 370.35 | 370.35 | 368.55 | 368.55 | 368.55 | - |
| 21 Mar 2024 | 365.85 | 369.50 | 365.85 | 369.50 | 369.50 | - |
| 20 Mar 2024 | 362.65 | 362.90 | 362.65 | 362.90 | 362.90 | - |
| 19 Mar 2024 | 360.00 | 361.95 | 360.00 | 361.95 | 361.95 | - |
| 18 Mar 2024 | 358.35 | 360.00 | 358.35 | 360.00 | 360.00 | - |
| 15 Mar 2024 | 359.90 | 359.90 | 358.00 | 358.00 | 358.00 | - |
| 14 Mar 2024 | 360.55 | 360.55 | 360.45 | 360.45 | 360.45 | - |
| 13 Mar 2024 | 359.70 | 360.10 | 359.70 | 360.10 | 360.10 | - |
| 12 Mar 2024 | 357.75 | 359.00 | 357.75 | 359.00 | 359.00 | - |
| 11 Mar 2024 | 355.95 | 356.25 | 355.95 | 356.25 | 356.25 | - |
| 08 Mar 2024 | 357.20 | 357.65 | 357.20 | 357.65 | 357.65 | - |
| 07 Mar 2024 | 356.75 | 357.10 | 356.75 | 357.10 | 357.10 | - |
| 06 Mar 2024 | 357.80 | 358.35 | 357.80 | 358.35 | 358.35 | - |
| 05 Mar 2024 | 361.20 | 361.20 | 358.90 | 358.90 | 358.90 | - |
| 04 Mar 2024 | 361.95 | 361.95 | 361.00 | 361.00 | 361.00 | - |
| 01 Mar 2024 | 363.10 | 363.10 | 362.70 | 362.70 | 362.70 | - |
| 29 Feb 2024 | 361.20 | 362.85 | 361.20 | 362.85 | 362.85 | - |
| 28 Feb 2024 | 361.70 | 361.70 | 361.20 | 361.20 | 361.20 | - |
| 27 Feb 2024 | 362.30 | 362.30 | 360.55 | 360.55 | 360.55 | - |
| 26 Feb 2024 | 363.25 | 363.25 | 362.85 | 362.85 | 362.85 | - |
| 23 Feb 2024 | 363.05 | 364.30 | 363.05 | 364.30 | 364.30 | - |
| 22 Feb 2024 | 359.00 | 361.70 | 359.00 | 361.70 | 361.70 | - |
| 21 Feb 2024 | 358.40 | 358.40 | 357.85 | 357.85 | 357.85 | - |
| 20 Feb 2024 | 359.90 | 359.90 | 359.35 | 359.35 | 359.35 | - |
| 19 Feb 2024 | 360.10 | 360.40 | 360.10 | 360.40 | 360.40 | - |
| 16 Feb 2024 | 361.90 | 361.90 | 361.35 | 361.35 | 361.35 | - |
| 15 Feb 2024 | 360.55 | 360.55 | 360.55 | 360.55 | 360.55 | - |
| 14 Feb 2024 | 359.65 | 359.65 | 358.60 | 358.60 | 358.60 | - |
| 13 Feb 2024 | 362.00 | 362.00 | 359.80 | 359.80 | 359.80 | - |
| 12 Feb 2024 | 359.60 | 361.95 | 359.60 | 361.95 | 361.95 | - |
| 09 Feb 2024 | 360.85 | 360.85 | 359.90 | 359.90 | 359.90 | - |
| 08 Feb 2024 | 360.65 | 360.65 | 359.75 | 359.75 | 359.75 | - |
| 07 Feb 2024 | 360.65 | 360.65 | 360.65 | 360.65 | 360.65 | - |
| 06 Feb 2024 | 358.50 | 359.35 | 358.50 | 359.35 | 359.35 | - |
| 05 Feb 2024 | 362.50 | 362.50 | 358.20 | 358.20 | 358.20 | - |
| 02 Feb 2024 | 355.50 | 358.15 | 355.50 | 358.15 | 358.15 | - |
| 01 Feb 2024 | 355.50 | 355.50 | 353.35 | 353.35 | 353.35 | - |
| 31 Jan 2024 | 357.60 | 357.60 | 356.40 | 356.40 | 356.40 | - |
| 30 Jan 2024 | 355.30 | 355.30 | 355.25 | 355.25 | 355.25 | - |
| 29 Jan 2024 | 353.20 | 353.95 | 353.20 | 353.95 | 353.95 | - |
| 26 Jan 2024 | 352.10 | 352.65 | 352.10 | 352.65 | 352.65 | - |
| 25 Jan 2024 | 349.80 | 351.35 | 349.80 | 351.35 | 351.35 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 350.20 | 350.35 | 350.20 | 350.35 | 350.35 | 5 |
| 22 Jan 2024 | 349.50 | 350.65 | 349.50 | 350.65 | 350.65 | 5 |
| 19 Jan 2024 | 346.00 | 347.25 | 346.00 | 347.25 | 347.25 | 5 |
| 18 Jan 2024 | 343.80 | 344.25 | 343.80 | 344.25 | 344.25 | - |
| 17 Jan 2024 | 343.75 | 345.55 | 343.75 | 345.55 | 345.55 | - |
| 16 Jan 2024 | 344.30 | 345.20 | 344.30 | 345.20 | 345.20 | - |
| 15 Jan 2024 | 344.65 | 344.65 | 344.50 | 344.50 | 344.50 | - |
| 12 Jan 2024 | 344.85 | 344.85 | 343.60 | 343.60 | 343.60 | - |
| 11 Jan 2024 | 345.95 | 345.95 | 343.75 | 343.75 | 343.75 | - |
| 10 Jan 2024 | 344.90 | 344.90 | 344.40 | 344.40 | 344.40 | - |
| 09 Jan 2024 | 344.85 | 344.85 | 344.35 | 344.35 | 344.35 | - |
| 08 Jan 2024 | 342.15 | 342.15 | 342.15 | 342.15 | 342.15 | - |
| 05 Jan 2024 | 344.15 | 344.15 | 343.50 | 343.50 | 343.50 | - |
| 04 Jan 2024 | 344.30 | 345.55 | 344.30 | 345.55 | 345.55 | - |
| 03 Jan 2024 | 345.45 | 345.45 | 344.55 | 344.55 | 344.55 | - |
| 02 Jan 2024 | 343.95 | 345.20 | 343.95 | 345.20 | 345.20 | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 27 Dec 2023 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | - |
| 22 Dec 2023 | 341.55 | 341.55 | 341.55 | 341.55 | 341.55 | - |
| 21 Dec 2023 | 340.85 | 340.85 | 340.85 | 340.85 | 340.85 | - |
| 20 Dec 2023 | 343.55 | 343.55 | 343.55 | 343.55 | 343.55 | - |
| 19 Dec 2023 | 342.70 | 342.70 | 342.70 | 342.70 | 342.70 | - |
| 18 Dec 2023 | 343.70 | 343.70 | 343.70 | 343.70 | 343.70 | - |
| 15 Dec 2023 | 341.10 | 342.55 | 341.10 | 342.55 | 342.55 | - |
| 14 Dec 2023 | 342.85 | 342.85 | 339.15 | 339.15 | 339.15 | - |
| 13 Dec 2023 | 340.75 | 340.75 | 340.10 | 340.10 | 340.10 | - |
| 12 Dec 2023 | 339.40 | 339.80 | 339.40 | 339.80 | 339.80 | - |
| 12 Dec 2023 | 3.64 Dividend | |||||
| *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.