Lyxor MSCI Emerging Markets (LUX) UCITS ETF - E127.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	39.15	39.19	39.19	39.22	39.1	9,701
June 11, 2025	39.46	39.44	39.44	39.49	39.4	1,087
June 10, 2025	39.17	39.13	39.13	39.2	39.13	3,628
June 09, 2025	38.83	38.92	38.92	38.94	38.79	37,738
June 06, 2025	38.45	38.57	38.57	38.57	38.44	22,432
June 05, 2025	38.41	38.48	38.48	38.5	38.32	508,538
June 04, 2025	38.23	38.19	38.19	38.23	38.08	972
June 03, 2025	37.8	37.84	37.84	37.84	37.74	6,503
June 02, 2025	37.44	37.56	37.56	37.56	37.44	1,614
May 30, 2025	37.9	37.68	37.68	37.92	37.68	11,316
May 29, 2025	38.03	38.07	38.07	38.13	38.03	17,763
May 28, 2025	38.03	37.99	37.99	38.09	37.99	7,752
May 27, 2025	37.95	38.02	38.02	38.03	37.84	6,257
May 23, 2025	38.29	38.07	38.07	38.34	37.85	11,658

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