Lyxor Index Fund - Lyxor STOXX Europe 600 Insurance UCITS ETF - EGV1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	100.76	101.06	101.06	101.28	100.52	187
December 03, 2025	101.26	100.76	100.76	101.32	100.64	873
December 02, 2025	101.86	102.12	102.12	102.12	101.86	333
December 01, 2025	102.16	101.98	101.98	102.16	101.44	2,125
November 28, 2025	102.68	102.42	102.42	102.68	101.96	471
November 27, 2025	102.02	102.4	102.4	102.44	102	438
November 26, 2025	101.3	102.12	102.12	102.12	101.18	993
November 25, 2025	99.59	100.88	100.88	100.88	99.3	1,969
November 24, 2025	100.32	99.88	99.88	100.32	99.38	530
November 21, 2025	99.18	100.14	100.14	100.32	99.18	495
November 20, 2025	99.87	99.73	99.73	100.14	99.54	254
November 19, 2025	99.51	99.21	99.21	99.77	99.13	802
November 18, 2025	99.45	99.53	99.53	99.61	99.27	653
November 17, 2025	101.8	101.24	101.24	101.8	100.84	625
November 14, 2025	102.5	101.94	101.94	102.76	101.76	294
November 13, 2025	102.82	103	103	103.38	102.82	1,130
November 12, 2025	101.62	102.3	102.3	102.62	101.62	323
November 11, 2025	100.86	101.7	101.7	101.7	100.86	102
November 10, 2025	100.32	100.98	100.98	100.98	100.18	65
November 07, 2025	100.58	99.82	99.82	100.58	99.18	117
November 06, 2025	100.5	100.28	100.28	100.5	100.12	178
November 05, 2025	99.82	100.82	100.82	100.82	99.82	119
November 04, 2025	98.68	99.61	99.61	99.61	98.47	747
November 03, 2025	99.99	99.89	99.89	100.28	99.74	2,586
October 31, 2025	100.8	99.55	99.55	101	99.48	778
October 30, 2025	101.18	101.48	101.48	101.48	100.52	189
October 29, 2025	100.98	100.96	100.96	101.3	100.78	766
October 28, 2025	101.96	101.6	101.6	101.96	101.24	380
October 27, 2025	101	101.7	101.7	101.78	100.04	339
October 24, 2025	100.72	101	101	101	100.2	1,108
October 23, 2025	100.54	100.66	100.66	100.84	100.54	300
October 22, 2025	100.56	100.5	100.5	100.64	100.1	601
October 21, 2025	100.06	100.24	100.24	100.4	100	607
October 20, 2025	99.98	99.66	99.66	99.98	99.39	281
October 17, 2025	100.22	99.22	99.22	100.22	98.96	791
October 16, 2025	102.82	101.22	101.22	102.82	101.22	90
October 15, 2025	103.52	102.76	102.76	103.86	102.76	1,397
October 14, 2025	102.04	103.3	103.3	103.3	102.04	173
October 13, 2025	102.7	102.24	102.24	102.78	102.24	457
October 10, 2025	102.96	102.8	102.8	103.1	102.8	312
October 09, 2025	103.54	102.8	102.8	103.68	102.8	187
October 08, 2025	102.78	103.52	103.52	103.6	102.62	708
October 07, 2025	102.42	102.36	102.36	102.44	102.14	615
October 06, 2025	101.14	102.42	102.42	102.42	101.14	883
October 03, 2025	101.62	101.16	101.16	101.62	100.58	252
October 02, 2025	101.56	101.4	101.4	101.86	101.4	1,710
October 01, 2025	100.96	102.16	102.16	102.16	100.82	408
September 30, 2025	101.08	101.12	101.12	101.12	100.58	191
September 29, 2025	100.92	100.94	100.94	101.16	100.88	514
September 26, 2025	99.59	100.7	100.7	100.72	99.56	115
September 25, 2025	98.33	98.78	98.78	98.99	98.33	5,018
September 24, 2025	98.54	98.68	98.68	98.82	98.36	106
September 23, 2025	99.45	98.9	98.9	99.45	98.9	65
September 22, 2025	99.16	98.95	98.95	99.66	98.64	1,191
September 19, 2025	98.75	99.02	99.02	99.07	98.75	146
September 18, 2025	98.76	98.91	98.91	98.91	98.42	3,801
September 17, 2025	98.44	98.42	98.42	98.89	98.23	785
September 16, 2025	99.86	98.61	98.61	99.86	98.61	556
September 15, 2025	101.24	100.66	100.66	101.24	100.26	1,704
September 12, 2025	100.26	100.32	100.32	100.32	99.98	409

Lyxor Index Fund - Lyxor STOXX Europe 600 Insurance UCITS ETF (EGV1.DE) XETRA