Lyxor MSCI Emerging Markets (LUX) UCITS ETF (E127.L) LSE

41.89

+0.2275(+0.55%)

Updated at September 05 05:15PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	42.06	41.89	41.89	42.11	41.81	8,128
September 04, 2025	41.65	41.66	41.66	41.68	41.59	86,947
September 03, 2025	42.01	41.83	41.83	42.03	41.83	11,265
September 02, 2025	41.76	41.78	41.78	41.79	41.59	4,276
September 01, 2025	41.55	41.49	41.49	41.63	41.47	27,615
August 29, 2025	41.64	41.49	41.49	41.67	41.41	28,249
August 28, 2025	41.59	41.7	41.7	41.73	41.49	7,262
August 27, 2025	41.75	41.64	41.64	41.8	41.56	14,193
August 26, 2025	42.15	42	42	42.16	41.96	11,048
August 22, 2025	41.85	42.13	42.13	42.13	41.84	12,751
August 21, 2025	41.61	41.73	41.73	41.74	41.52	9,150
August 20, 2025	41.51	41.55	41.55	41.6	41.43	5,015
August 19, 2025	41.77	41.71	41.71	41.82	41.68	8,871
August 18, 2025	41.72	41.79	41.79	41.81	41.71	26,221
August 15, 2025	41.62	41.49	41.49	41.65	41.49	3,631
August 14, 2025	41.64	41.47	41.47	41.66	41.46	6,932
August 13, 2025	41.91	41.94	41.94	41.99	41.9	2,288
August 12, 2025	41.52	41.55	41.55	41.55	41.36	4,692
August 11, 2025	41.4	41.5	41.5	41.54	41.39	7,041
August 08, 2025	41.38	41.4	41.4	41.41	41.37	2,402
August 07, 2025	41.73	41.57	41.57	41.87	41.57	6,881
August 06, 2025	41.39	41.35	41.35	41.48	41.33	4,059
August 05, 2025	41.56	41.45	41.45	41.61	41.42	5,735
August 04, 2025	41.27	41.3	41.3	41.36	41.23	7,517
August 01, 2025	41.06	40.96	40.96	41.1	40.92	38,446
July 31, 2025	41.63	41.54	41.54	41.67	41.5	949,815
July 30, 2025	41.51	41.56	41.56	41.64	41.51	2,311
July 29, 2025	41.57	41.57	41.57	41.71	41.57	1,225
July 28, 2025	41.62	41.36	41.36	41.62	41.29	5,740
July 25, 2025	41.28	41.4	41.4	41.45	41.28	12,170
July 24, 2025	41.53	41.38	41.38	41.53	41.3	12,510
July 23, 2025	41.36	41.32	41.32	41.38	41.32	5,381
July 22, 2025	41.09	41.09	41.09	41.11	40.97	123,155
July 21, 2025	41.25	41.33	41.33	41.36	41.21	2,201
July 18, 2025	41.28	41.24	41.24	41.3	41.24	1,353
July 17, 2025	41.09	41.26	41.26	41.26	41.09	2,365
July 16, 2025	40.99	40.81	40.81	40.99	40.78	1,099
July 15, 2025	40.92	40.92	40.92	40.99	40.89	4,422
July 14, 2025	40.31	40.45	40.45	40.45	40.31	1,339
July 11, 2025	40.31	40.28	40.28	40.35	40.19	3,387
July 10, 2025	40.14	40.12	40.12	40.14	40.11	1,681
July 09, 2025	39.99	39.95	39.95	40.07	39.93	3,080
July 08, 2025	40.01	40.11	40.11	40.19	39.98	2,266
July 07, 2025	39.85	39.86	39.86	39.95	39.85	2,882
July 04, 2025	39.81	39.89	39.89	39.9	39.79	3,644
July 03, 2025	40.13	40.22	40.22	40.27	40.13	4,658
July 02, 2025	39.65	40.01	40.01	40.05	39.65	4,708
July 01, 2025	39.63	39.68	39.68	39.75	39.6	29,702
June 30, 2025	39.51	39.53	39.53	39.56	39.45	42,509
June 27, 2025	39.46	39.56	39.56	39.56	39.37	42,193
June 26, 2025	39.4	39.5	39.5	39.51	39.4	1,742
June 25, 2025	39.65	39.54	39.54	39.65	39.53	27,498
June 24, 2025	39.35	39.45	39.45	39.45	39.2	31,917
June 23, 2025	38.71	38.69	38.69	38.83	38.69	26,043
June 20, 2025	38.83	38.71	38.71	38.99	38.71	8,818
June 19, 2025	38.7	38.44	38.44	38.7	38.43	11,687
June 18, 2025	38.99	38.99	38.99	39.03	38.9	20,699
June 17, 2025	38.85	38.98	38.98	38.98	38.85	3,272
June 16, 2025	38.92	39.19	39.19	39.25	38.92	3,593
June 13, 2025	38.65	38.7	38.7	38.74	38.57	4,495