Lyxor MSCI China A (DR) UCITS ETF - CNAL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13,005.25	12,985	12,985	13,005.25	12,985	16
August 21, 2025	12,732.75	12,723	12,723	12,732.75	12,723	510
August 20, 2025	12,674	12,674	12,674	12,674	12,674	0
August 19, 2025	12,468.85	12,468.85	12,468.85	12,468.85	12,468.85	64
August 18, 2025	12,474	12,474	12,474	12,474	12,474	0
August 15, 2025	12,309	12,309	12,309	12,309	12,309	0
August 14, 2025	12,191	12,191	12,191	12,191	12,191	0
August 13, 2025	12,281.32	12,282	12,282	12,282	12,281.32	25
August 12, 2025	12,202	12,202	12,202	12,202	12,202	0
August 11, 2025	12,106.55	12,157	12,157	12,157	12,106.55	83
August 08, 2025	12,082	12,082	12,082	12,082	12,082	0
August 07, 2025	12,133.48	12,114	12,114	12,133.48	12,114	410
August 06, 2025	12,170	12,170	12,170	12,170	12,170	0
August 05, 2025	12,218.92	12,190	12,190	12,218.92	12,190	4
August 04, 2025	12,103.08	12,120	12,120	12,120	12,103.08	5
August 01, 2025	12,033	12,033	12,033	12,033	12,033	0
July 31, 2025	12,160	12,133	12,133	12,160	12,133	111
July 30, 2025	12,311	12,311	12,311	12,311	12,311	0
July 29, 2025	12,272.66	12,272.66	12,272.66	12,272.66	12,272.66	160
July 28, 2025	12,165	12,165	12,165	12,165	12,165	0
July 25, 2025	12,132	12,132	12,132	12,132	12,132	0
July 24, 2025	12,112	12,112	12,112	12,112	12,112	0
July 23, 2025	12,058	12,021	12,021	12,058	12,021	76
July 22, 2025	12,020.13	12,068	12,068	12,068	12,020.13	160
July 21, 2025	11,938	11,938	11,938	11,938	11,938	0
July 18, 2025	11,882.12	11,899	11,899	11,899	11,882.12	25
July 17, 2025	11,808	11,807	11,807	11,808	11,783.03	73
July 16, 2025	11,676	11,676	11,676	11,676	11,676	0
July 15, 2025	11,755	11,755	11,755	11,755	11,755	0
July 14, 2025	11,745	11,745	11,745	11,745	11,745	0
July 11, 2025	11,649	11,649	11,649	11,649	11,649	0
July 10, 2025	11,590	11,606	11,606	11,606	11,588	3,200
July 09, 2025	11,534	11,534	11,534	11,534	11,534	0
July 08, 2025	11,556	11,556	11,556	11,556	11,556	0
July 07, 2025	11,413	11,413	11,413	11,413	11,413	0
July 04, 2025	11,460	11,476	11,476	11,476	11,460	14
July 03, 2025	11,426	11,426	11,426	11,426	11,426	0
July 02, 2025	11,361	11,361	11,361	11,361	11,361	0
July 01, 2025	11,284	11,284	11,284	11,284	11,284	0
June 30, 2025	11,265	11,265	11,265	11,265	11,265	0
June 27, 2025	11,208	11,191	11,191	11,208	11,191	90
June 26, 2025	11,302	11,302	11,302	11,302	11,302	0
June 25, 2025	11,386	11,386	11,386	11,386	11,386	0
June 24, 2025	11,230	11,230	11,230	11,230	11,230	0
June 23, 2025	11,185.77	11,203	11,203	11,203	11,185.77	198
June 20, 2025	11,174	11,174	11,174	11,174	11,174	0
June 19, 2025	11,156	11,156	11,156	11,156	11,156	0
June 18, 2025	11,240.39	11,183	11,183	11,250	11,183	17
June 17, 2025	11,128	11,198	11,198	11,198	11,128	82
June 16, 2025	11,178	11,151	11,151	11,178	11,151	12
June 13, 2025	11,123	11,123	11,123	11,123	11,123	0
June 12, 2025	11,207	11,207	11,207	11,207	11,207	0
June 11, 2025	11,176	11,176	11,176	11,176	11,176	0
June 10, 2025	11,183.33	11,134	11,134	11,183.33	11,134	26
June 09, 2025	11,197	11,197	11,197	11,197	11,197	0
June 06, 2025	11,149	11,149	11,149	11,149	11,149	0
June 05, 2025	11,165	11,165	11,165	11,165	11,165	0
June 04, 2025	11,125	11,125	11,125	11,125	11,125	0
June 03, 2025	11,079	11,079	11,079	11,079	11,079	0
June 02, 2025	10,948	10,948	10,948	10,948	10,948	0

Lyxor MSCI China A (DR) UCITS ETF (CNAL.L) LSE