Lyxor EURO STOXX Select Dividend 30 UCITS ETF (C051.DE) XETRA

43.64

-0.045(-0.10%)

Updated at September 08 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	43.58	43.64	43.64	43.64	43.53	3,551
September 05, 2025	43.79	43.68	43.68	43.79	43.41	3,476
September 04, 2025	43.34	43.63	43.63	43.73	43.34	3,743
September 03, 2025	43.21	43.31	43.31	43.33	43.17	3,481
September 02, 2025	43.95	43.25	43.25	43.95	43.25	2,973
September 01, 2025	44.03	44.12	44.12	44.12	43.79	1,643
August 29, 2025	44	43.83	43.83	44	43.68	783
August 28, 2025	44.38	44	44	44.38	43.86	2,698
August 27, 2025	44.61	44.12	44.12	44.65	44.11	8,291
August 26, 2025	44.75	44.42	44.42	44.75	44.42	5,825
August 25, 2025	45.39	45.12	45.12	45.52	45.12	35,046
August 22, 2025	45.34	45.72	45.72	45.72	45.31	5,004
August 21, 2025	45.22	45.48	45.48	45.48	45.21	2,214
August 20, 2025	45.17	45.5	45.5	45.5	45.17	2,459
August 19, 2025	44.93	45.14	45.14	45.27	44.93	1,620
August 18, 2025	44.97	45.03	45.03	45.03	44.73	1,509
August 15, 2025	45.14	45.32	45.32	45.32	44.99	1,972
August 14, 2025	44.58	44.88	44.88	44.88	44.58	720
August 13, 2025	44.42	44.65	44.65	44.65	44.32	973
August 12, 2025	44.16	44.39	44.39	44.4	44.16	748
August 11, 2025	44.12	44.24	44.24	44.24	44.12	2,815
August 08, 2025	43.81	44.04	44.04	44.14	43.81	1,996
August 07, 2025	43.31	43.71	43.71	43.71	43.31	768
August 06, 2025	42.9	43.08	43.08	43.08	42.84	1,687
August 05, 2025	42.86	43.02	43.02	43.02	42.76	1,877
August 04, 2025	42.29	42.53	42.53	42.68	42.29	2,731
August 01, 2025	42.62	42.36	42.36	42.62	42	2,228
July 31, 2025	43.18	42.95	42.95	43.18	42.93	1,488
July 30, 2025	43.25	43.22	43.22	43.47	43.22	14,594
July 29, 2025	43.08	43.29	43.29	43.45	43.08	5,017
July 28, 2025	43.72	42.98	42.98	43.72	42.98	4,899
July 25, 2025	43.05	43.31	43.31	43.31	43.02	2,238
July 24, 2025	43.55	43.48	43.48	43.57	43.43	2,133
July 23, 2025	43.13	43.13	43.13	43.36	43.08	8,172
July 22, 2025	42.62	42.58	42.58	42.69	42.58	322
July 21, 2025	42.69	43	43	43	42.52	3,477
July 18, 2025	42.74	42.94	42.94	42.94	42.68	6,503
July 17, 2025	42.66	42.64	42.64	42.66	42.44	1,485
July 16, 2025	42.61	42.38	42.38	42.77	42.38	3,784
July 15, 2025	42.84	42.91	42.91	42.91	42.71	3,246
July 14, 2025	42.45	42.63	42.63	42.73	42.45	6,337
July 11, 2025	43.01	42.79	42.79	43.01	42.79	1,169
July 10, 2025	43.1	43.19	43.19	43.19	43.04	1,160
July 09, 2025	42.44	42.95	42.95	42.95	42.44	640
July 08, 2025	42.46	42.41	42.41	42.46	42.34	3,214
July 07, 2025	42.39	42.69	42.69	42.69	42.34	2,485
July 04, 2025	42.53	42.4	42.4	42.53	42.21	12,844
July 03, 2025	42.44	42.5	42.5	42.6	42.38	27,837
July 02, 2025	42.29	42.3	42.3	42.41	42.26	816
July 01, 2025	42.17	42.3	42.3	42.3	41.84	3,018
June 30, 2025	42.12	42.04	42.04	42.12	41.95	2,906
June 27, 2025	41.8	42.09	42.09	42.09	41.8	2,125
June 26, 2025	41.59	41.55	41.55	41.63	41.51	4,144
June 25, 2025	41.72	41.54	41.54	41.72	41.43	2,018
June 24, 2025	41.79	41.7	41.7	41.8	41.64	2,286
June 23, 2025	41.41	41.32	41.32	41.5	41.32	1,338
June 20, 2025	41.34	41.8	41.8	41.8	41.34	412
June 19, 2025	41.24	41.14	41.14	41.47	41.07	671
June 18, 2025	41.43	41.49	41.49	41.54	41.34	493
June 17, 2025	41.35	41.42	41.42	41.48	41.26	449