Lyxor Index Fund - Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF (6TVL.DE) XETRA

37.77

-0.015(-0.04%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.77	37.77	37.77	37.83	37.69	2,782
August 15, 2025	37.99	37.78	37.78	37.99	37.78	98
August 14, 2025	37.7	37.77	37.77	37.77	37.65	3
August 13, 2025	37.32	37.58	37.58	37.58	37.3	194
August 12, 2025	37.33	37.19	37.19	37.33	36.97	75
August 11, 2025	37.74	37.08	37.08	37.74	37.08	75
August 08, 2025	37.48	37.46	37.46	37.49	37.39	10
August 07, 2025	37.17	37.41	37.41	37.58	37.17	311
August 06, 2025	37.08	37	37	37.08	36.96	267
August 05, 2025	37.31	37.02	37.02	37.31	37.02	1,648
August 04, 2025	37.01	37.07	37.07	37.09	36.98	993
August 01, 2025	37.43	36.91	36.91	37.43	36.85	1,081
July 31, 2025	38.53	37.79	37.79	38.53	37.79	244
July 30, 2025	38.53	38.52	38.52	38.7	38.49	1,386
July 29, 2025	38.97	38.74	38.74	39.01	38.74	3
July 28, 2025	39.52	38.89	38.89	39.52	38.89	1,610
July 25, 2025	38.62	39.23	39.23	39.23	38.62	199
July 24, 2025	39.13	38.9	38.9	39.13	38.9	64
July 23, 2025	39.03	39.1	39.1	39.14	38.97	39
July 22, 2025	38.52	38.33	38.33	38.52	38.21	257
July 21, 2025	38.07	38.23	38.23	38.34	38.07	9
July 18, 2025	38.64	38.38	38.38	38.66	38.38	3
July 17, 2025	38.83	38.49	38.49	38.83	38.47	17
July 16, 2025	38.54	38.47	38.47	38.78	38.47	146
July 15, 2025	38.92	38.69	38.69	38.93	38.69	456
July 14, 2025	38.67	38.82	38.82	38.89	38.67	2
July 11, 2025	39.48	39.14	39.14	39.48	39.13	725
July 10, 2025	39.31	39.81	39.81	39.81	39.31	1,543
July 09, 2025	38.82	39.22	39.22	39.3	38.82	1,543
July 08, 2025	38.86	39.06	39.06	39.06	38.66	6
July 07, 2025	38.57	38.82	38.82	38.82	38.57	469
July 04, 2025	38.78	38.59	38.59	38.78	38.52	110
July 03, 2025	39.1	39.06	39.06	39.1	38.92	4
July 02, 2025	38.84	38.91	38.91	39.05	38.81	288
July 01, 2025	38.22	38.67	38.67	38.67	38.22	140
June 30, 2025	38.35	38.16	38.16	38.37	38.16	3
June 27, 2025	37.8	38.25	38.25	38.25	37.8	3
June 26, 2025	37.84	37.41	37.41	37.84	37.41	3
June 25, 2025	37.95	37.67	37.67	38.14	37.67	113
June 24, 2025	38.42	37.98	37.98	38.42	37.94	142
June 23, 2025	37.16	37.43	37.43	37.51	37.16	3
June 20, 2025	37.67	37.57	37.57	37.67	37.57	31
June 19, 2025	37.69	37.41	37.41	37.69	37.41	12,901
June 18, 2025	38.1	38.03	38.03	38.16	37.9	12,903
June 17, 2025	38.47	38.21	38.21	38.55	38.21	57
June 16, 2025	38.59	38.62	38.62	38.62	38.45	47
June 13, 2025	38.28	38.4	38.4	38.4	38.28	304
June 12, 2025	39.17	39.06	39.06	39.17	38.92	9
June 11, 2025	39.65	39.47	39.47	39.87	39.47	16
June 10, 2025	39.38	39.7	39.7	39.7	39.38	2
June 09, 2025	39.34	39.33	39.33	39.44	39.33	2
June 06, 2025	39.14	39.26	39.26	39.34	39	31
June 05, 2025	39.66	39.28	39.28	40.26	39.28	38
June 04, 2025	39.42	39.58	39.58	39.6	39.35	229
June 03, 2025	39.47	39.35	39.35	39.47	39.1	3,376
June 02, 2025	39.52	39.39	39.39	39.52	39.34	3,376
May 30, 2025	39.8	39.82	39.82	39.94	39.8	1
May 29, 2025	40.22	39.74	39.74	40.22	39.74	2,680
May 28, 2025	40.07	39.79	39.79	40.07	39.79	2,680
May 27, 2025	39.83	40.04	40.04	40.13	39.78	218