Singapore markets open in 7 hours 29 minutes

Multi Units Luxembourg - Lyxor MSCI AC Asia Pacific Ex Japan UCITS ETF (P60.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
7.76+0.10 (+1.31%)
At close: 2:13PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 20217.617.617.617.617.61-
21 Sep 20217.617.617.617.617.61-
20 Sep 20217.617.617.617.617.614,000
17 Sep 20217.787.787.787.787.784,500
16 Sep 20217.807.807.807.807.806,000
15 Sep 20217.927.927.927.927.92-
14 Sep 20217.927.927.927.927.9214,100
13 Sep 20217.987.987.987.987.98-
10 Sep 20217.987.987.987.987.9813,630
09 Sep 20217.987.987.987.987.98750
08 Sep 20218.088.088.088.088.0815,000
07 Sep 20218.108.108.108.108.105,000
06 Sep 20217.797.797.797.797.79-
03 Sep 20217.797.797.797.797.79-
02 Sep 20217.797.797.797.797.79-
01 Sep 20217.797.797.797.797.79-
31 Aug 20217.797.797.797.797.798,300
30 Aug 20217.807.807.807.807.80-
27 Aug 20217.817.817.807.807.801,470
26 Aug 20217.787.787.787.787.786,600
25 Aug 20217.807.807.807.807.804,500
24 Aug 20217.587.587.587.587.58-
23 Aug 20217.587.587.587.587.58800
20 Aug 20217.867.867.867.867.86-
19 Aug 20217.867.867.867.867.86-
18 Aug 20217.867.867.867.867.86-
17 Aug 20217.867.867.867.867.86-
16 Aug 20217.867.867.867.867.86-
13 Aug 20217.867.867.867.867.86-
12 Aug 20217.867.867.867.867.86-
11 Aug 20217.867.867.867.867.86-
10 Aug 20217.867.867.867.867.868,000
06 Aug 20217.917.917.917.917.91-
05 Aug 20217.917.917.917.917.91-
04 Aug 20217.917.917.917.917.911,500
03 Aug 20217.797.797.797.797.79-
02 Aug 20217.797.797.797.797.7920
30 Jul 20217.897.897.897.897.89-
29 Jul 20217.657.897.657.897.898,200
28 Jul 20217.617.657.617.657.659,370
27 Jul 20217.847.847.717.717.719,100
26 Jul 20218.158.158.158.158.15-
23 Jul 20218.158.158.158.158.15-
22 Jul 20218.158.158.158.158.15-
21 Jul 20218.158.158.158.158.15-
19 Jul 20218.158.158.158.158.15-
16 Jul 20218.158.158.158.158.15-
15 Jul 20218.158.158.158.158.15-
14 Jul 20218.158.158.158.158.159,000
13 Jul 20218.028.028.028.028.02-
12 Jul 20218.028.028.028.028.02130
09 Jul 20218.028.028.028.028.0217,800
08 Jul 20218.178.178.178.178.17-
07 Jul 20218.178.178.178.178.17350
06 Jul 20218.178.178.178.178.17-
05 Jul 20218.178.178.178.178.17-
02 Jul 20218.178.178.178.178.17300
01 Jul 20218.318.318.318.318.3130
30 Jun 20218.388.388.388.388.38180
29 Jun 20218.318.318.318.318.318,500
28 Jun 20218.228.228.228.228.22-
25 Jun 20218.228.228.228.228.22-
24 Jun 20218.228.228.228.228.223,830
23 Jun 20218.228.228.228.228.22180
22 Jun 20218.248.248.248.248.24-
21 Jun 20218.248.248.248.248.24-
18 Jun 20218.268.268.248.248.2412,000
17 Jun 20218.398.398.398.398.39-
16 Jun 20218.398.398.398.398.39-
15 Jun 20218.398.398.398.398.39163,000
14 Jun 20218.458.458.458.458.4511,000
11 Jun 20218.528.598.528.598.5924,500
10 Jun 20218.528.528.528.528.52-
09 Jun 20218.528.528.528.528.52-
08 Jun 20218.528.528.528.528.5211,000
07 Jun 20218.588.588.558.558.55450
04 Jun 20218.578.578.578.578.57-
03 Jun 20218.578.578.578.578.57-
02 Jun 20218.548.578.548.578.571,100
01 Jun 20218.438.488.438.488.4811,550
31 May 20218.378.378.378.378.37150
28 May 20218.228.228.228.228.22-
27 May 20218.228.228.228.228.222,500
25 May 20218.208.208.208.208.20300
24 May 20218.098.098.088.098.0932,060
21 May 20218.298.298.298.298.29200
20 May 20218.248.248.248.248.24150
19 May 20217.947.947.947.947.94-
18 May 20217.947.947.947.947.94-
17 May 20217.947.947.947.947.94-
14 May 20218.008.007.947.947.945,010
12 May 20218.178.178.178.178.173,700
11 May 20218.328.328.328.328.32-
10 May 20218.328.328.328.328.329,000
07 May 20218.318.318.298.298.2910,150
06 May 20218.238.238.238.238.23-
05 May 20218.218.238.218.238.2323,000
04 May 20218.228.228.228.228.22300
03 May 20218.258.258.258.258.25-
30 Apr 20218.258.258.258.258.2520
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...