Lyxor 1 STOXX Europe 600 ESG (DR) UCITS ETF - E960.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.76	54.56	54.56	54.85	54.56	1,355
September 04, 2025	54.26	54.63	54.63	54.7	54.26	293
September 03, 2025	54	54.22	54.22	54.23	54	41
September 02, 2025	54.7	53.83	53.83	54.7	53.83	2,504
September 01, 2025	54.76	54.81	54.81	54.81	54.58	541
August 29, 2025	54.82	54.57	54.57	54.82	54.55	196
August 28, 2025	55.33	55.02	55.02	55.33	54.92	1,973
August 27, 2025	55.06	55.07	55.07	55.14	54.99	2,919
August 26, 2025	55.1	55	55	55.13	54.96	5,266
August 25, 2025	55.71	55.41	55.41	55.71	55.27	14,913
August 22, 2025	55.53	55.87	55.87	55.89	55.53	740
August 21, 2025	55.59	55.59	55.59	55.59	55.4	478
August 20, 2025	55.39	55.69	55.69	55.69	55.39	652
August 19, 2025	55.13	55.48	55.48	55.48	55.13	105
August 18, 2025	55.11	55.01	55.01	55.11	54.83	3,356
August 15, 2025	55.34	55.14	55.14	55.34	54.94	1,577
August 14, 2025	54.75	54.98	54.98	55	54.75	6,124
August 13, 2025	54.49	54.63	54.63	54.65	54.49	20,915
August 12, 2025	54.4	54.32	54.32	54.4	54.18	433
August 11, 2025	54.42	54.23	54.23	54.42	54.22	3,497
August 08, 2025	54.3	54.26	54.26	54.3	54.12	1,934
August 07, 2025	53.66	54.14	54.14	54.27	53.48	9,033
August 06, 2025	53.75	53.44	53.44	53.75	53.37	2,627
August 05, 2025	53.7	53.3	53.3	53.75	53.3	3,739
August 04, 2025	54.63	55.41	53.92	55.41	54.63	4,028
August 01, 2025	55.04	54.34	52.88	55.04	54.21	5,803
July 31, 2025	56.26	55.39	53.9	56.26	55.39	3,446
July 30, 2025	55.85	56.11	54.6	56.29	55.85	895
July 29, 2025	56.03	56.05	54.54	56.35	56.03	1,748
July 28, 2025	56.58	55.94	54.44	56.58	55.94	1,211
July 25, 2025	56.11	56.12	56.12	56.29	56	1,806
July 24, 2025	56.35	56.72	56.72	56.72	56.18	2,297
July 23, 2025	56.08	56.11	56.11	56.16	55.95	4,076
July 22, 2025	55.52	55.42	55.42	55.52	55.31	315
July 21, 2025	55.78	55.63	55.63	55.78	55.56	727
July 18, 2025	55.9	55.82	55.82	55.94	55.65	5,924
July 17, 2025	55.54	55.76	55.76	55.76	55.54	4,066
July 16, 2025	55.47	54.99	54.99	55.58	54.99	4,278
July 15, 2025	55.86	55.62	55.62	55.88	55.61	8,051
July 14, 2025	55.39	55.69	55.69	55.69	55.39	1,101
July 11, 2025	56.24	55.68	55.68	56.24	55.68	1,180
July 10, 2025	56.37	56.47	56.47	56.47	56.37	800
July 09, 2025	55.64	56.14	56.14	56.2	55.64	800
July 08, 2025	55.51	55.67	55.67	55.68	55.37	1,948
July 07, 2025	55.28	55.6	55.6	55.6	55.28	1,984
July 04, 2025	55.49	55.25	55.25	55.49	55.08	556
July 03, 2025	55.47	55.5	55.5	55.58	55.33	1,889
July 02, 2025	55.41	55.3	55.3	55.45	55.2	1,941
July 01, 2025	55.5	55.25	55.25	55.53	54.93	2,340
June 30, 2025	55.63	55.25	55.25	55.63	55.25	1,293
June 27, 2025	55.13	55.49	55.49	55.49	55.13	2,758
June 26, 2025	55.17	54.9	54.9	55.18	54.72	3,110
June 25, 2025	55.49	55.11	55.11	55.49	55.09	100
June 24, 2025	55.55	55.38	55.38	55.55	55.3	2,560
June 23, 2025	54.63	54.59	54.59	54.69	54.59	1,250
June 20, 2025	54.84	54.66	54.66	55.09	54.6	195
June 19, 2025	54.77	54.57	54.57	54.82	54.57	8,848
June 18, 2025	55.27	55.12	55.12	55.27	54.97	3,951
June 17, 2025	55.46	55.33	55.33	55.46	55.33	166
June 16, 2025	55.77	56.21	56.21	56.21	55.66	5,880

Lyxor 1 STOXX Europe 600 ESG (DR) UCITS ETF (E960.DE) XETRA