Lyxor Index Fund - Lyxor Stoxx Europe 600 Food & Beverage UCITS ETF - DFOP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	126.98	126.98	126.98	126.98	126.8	154
August 15, 2025	127.56	127.24	127.24	127.56	126.62	1,265
August 14, 2025	127.06	126.9	126.9	127.06	126.52	4
August 13, 2025	126.76	126.86	126.86	126.86	126.62	91
August 12, 2025	127.12	126.54	126.54	127.12	126.54	577
August 11, 2025	126.74	126.84	126.84	127	126.64	577
August 08, 2025	126.96	126.16	126.16	126.96	126.16	1
August 07, 2025	125.16	126.12	126.12	126.42	125.16	597
August 06, 2025	125.16	125.24	125.24	125.24	124.9	36
August 05, 2025	125.54	125.54	125.54	125.56	125.08	63
August 04, 2025	123.62	124.68	124.68	124.72	123.62	934
August 01, 2025	125.08	124.24	124.24	125.16	123.72	1,005
July 31, 2025	125.58	124.88	124.88	125.86	124.84	207
July 30, 2025	126.66	126.4	126.4	126.84	126.28	105
July 29, 2025	125.78	126	126	126.26	125.78	1
July 28, 2025	127.02	125.72	125.72	127.02	125.72	338
July 25, 2025	127.3	127.06	127.06	127.3	126.66	70
July 24, 2025	127.66	127.84	127.84	127.84	127.44	282
July 23, 2025	128.98	128.38	128.38	128.98	128.18	38
July 22, 2025	127.14	127.8	127.8	127.8	127.14	67
July 21, 2025	127.38	128	128	128	127.18	97
July 18, 2025	127.66	127.8	127.8	127.8	127.32	14
July 17, 2025	127.04	127.2	127.2	127.42	127.04	168
July 16, 2025	127.3	126.74	126.74	127.3	126.74	1
July 15, 2025	127.54	127.36	127.36	127.54	126.82	666
July 14, 2025	126.8	127.76	127.76	127.76	126.8	9
July 11, 2025	127.84	126.92	126.92	127.92	126.92	127
July 10, 2025	127.34	128.12	128.12	128.12	127.34	2
July 09, 2025	127.4	127.04	127.04	127.66	127.04	17
July 08, 2025	127.12	127.04	127.04	127.12	126.5	17
July 07, 2025	127.92	127.56	127.56	127.92	127.22	20
July 04, 2025	127.46	127.92	127.92	127.92	127.46	6
July 03, 2025	127.76	127.96	127.96	127.96	127.4	53
July 02, 2025	127.8	126.96	126.96	127.8	126.56	228
July 01, 2025	127.3	127.58	127.58	127.58	126.52	57
June 30, 2025	127.3	126.32	126.32	127.3	126.32	131
June 27, 2025	126.94	126.92	126.92	127.3	126.74	3
June 26, 2025	127.42	126.68	126.68	127.42	126.68	30
June 25, 2025	129.68	127.28	127.28	129.68	127.28	20
June 24, 2025	130.64	129.94	129.94	130.64	129.94	75
June 23, 2025	130.18	129.64	129.64	130.18	129.12	221
June 20, 2025	130.68	130.54	130.54	130.72	130.16	273
June 19, 2025	131	130.38	130.38	131	130.24	46
June 18, 2025	130.52	131	131	131.26	130.44	330
June 17, 2025	130.6	130.82	130.82	130.82	130.04	10
June 16, 2025	131.92	131.92	131.92	132.14	131.68	69
June 13, 2025	132.18	132.36	132.36	132.76	132.1	186
June 12, 2025	132.66	132.84	132.84	132.96	132.66	1
June 11, 2025	133.26	132.88	132.88	133.26	132.76	323
June 10, 2025	134.36	133.76	133.76	134.36	133.6	1
June 09, 2025	134.4	133.92	133.92	134.4	133.6	2
June 06, 2025	133.86	133.92	133.92	134.1	133.64	182
June 05, 2025	134.4	134	134	134.72	134	168
June 04, 2025	133.66	134.44	134.44	134.68	133.66	168
June 03, 2025	134.3	133.82	133.82	134.3	133.48	1
June 02, 2025	134.62	134	134	134.62	133.46	71
May 30, 2025	134.56	134.72	134.72	135.56	134.56	283
May 29, 2025	134.9	134.12	134.12	134.9	134.12	2
May 28, 2025	135.44	134.54	134.54	135.44	134.46	23
May 27, 2025	135.4	135.38	135.38	135.92	135.38	226

Lyxor Index Fund - Lyxor Stoxx Europe 600 Food & Beverage UCITS ETF (DFOP.DE) XETRA