P60.SI - MULTI-UNITS LUXEMBOURG - Lyxor MSCI AC Asia Pacific Ex Japan UCITS ETF
SES - SES Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | - | - | - | - | - | - |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | - | - | - | - | - | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | - | - | - | - | - | - |
| 09 May 2023 | - | - | - | - | - | - |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 26 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 25 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 24 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 21 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 20 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 19 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 18 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 17 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 14 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 13 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 12 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 11 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 10 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | - |
| 06 Apr 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1 |
| 05 Apr 2023 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 3,452 |
| 04 Apr 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 03 Apr 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2,700 |
| 31 Mar 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2,180 |
| 30 Mar 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 805 |
| 29 Mar 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6,037 |
| 28 Mar 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 27 Mar 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 24 Mar 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1,225 |
| 23 Mar 2023 | 5.90 | 6.22 | 5.90 | 6.22 | 6.22 | 7,250 |
| 22 Mar 2023 | 6.23 | 6.25 | 6.20 | 6.20 | 6.20 | 9,000 |
| 21 Mar 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 5,673 |
| 20 Mar 2023 | 6.20 | 6.20 | 6.18 | 6.19 | 6.19 | 16,000 |
| 17 Mar 2023 | 6.21 | 6.26 | 6.21 | 6.26 | 6.26 | 2,000 |
| 16 Mar 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Mar 2023 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | 10,000 |
| 14 Mar 2023 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| 13 Mar 2023 | 6.22 | 6.29 | 6.22 | 6.29 | 6.29 | 2,000 |
| 10 Mar 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 150 |
| 09 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 08 Mar 2023 | 6.43 | 6.43 | 6.39 | 6.39 | 6.39 | 160 |
| 07 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 06 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| 03 Mar 2023 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 7,404 |
| 02 Mar 2023 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 3,160 |
| 01 Mar 2023 | 6.19 | 6.23 | 6.19 | 6.23 | 6.23 | 2,160 |
| 28 Feb 2023 | 6.21 | 6.22 | 6.18 | 6.22 | 6.22 | 10,000 |
| 27 Feb 2023 | 6.25 | 6.26 | 6.22 | 6.22 | 6.22 | 5,000 |
| 24 Feb 2023 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 350 |
| 23 Feb 2023 | 6.39 | 6.48 | 6.39 | 6.48 | 6.48 | 54,798 |
| 22 Feb 2023 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 12,000 |
| 21 Feb 2023 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | 2,000 |
| 20 Feb 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3,445 |
| 17 Feb 2023 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | 1,197 |
| 16 Feb 2023 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 16,340 |
| 15 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 14 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 13 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 10 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| 09 Feb 2023 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 19,870 |
| 08 Feb 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 07 Feb 2023 | 6.60 | 6.61 | 6.59 | 6.59 | 6.59 | 9,000 |
| 06 Feb 2023 | 6.61 | 6.61 | 6.58 | 6.58 | 6.58 | 32,000 |
| 03 Feb 2023 | 6.80 | 6.80 | 6.73 | 6.73 | 6.73 | 44,000 |
| 02 Feb 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 20,000 |
| 01 Feb 2023 | 6.75 | 6.75 | 6.68 | 6.68 | 6.68 | 141,560 |
| 31 Jan 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 20,000 |
| 30 Jan 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 156 |
| 27 Jan 2023 | 7.04 | 7.07 | 7.03 | 7.07 | 7.07 | 137,430 |
| 26 Jan 2023 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 20,446 |
| 25 Jan 2023 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | 40,020 |
| 20 Jan 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 40 |
| 19 Jan 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 18 Jan 2023 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 17 Jan 2023 | 6.73 | 6.73 | 6.68 | 6.68 | 6.68 | 1,101 |
| 16 Jan 2023 | 6.88 | 6.88 | 6.75 | 6.75 | 6.75 | 3,610 |
| 13 Jan 2023 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 60 |
| 12 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 11 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 10 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 09 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 06 Jan 2023 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 15,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.