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

98.41

+0.4(+0.41%)

Updated at January 14 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	97.43	98.41	98.41	98.56	97.43	474
January 13, 2026	98.48	98.23	98.23	98.66	97.95	314
January 12, 2026	98.35	98.83	98.83	98.83	98.24	218
January 09, 2026	99.9	99.02	99.02	99.9	98.73	429
January 08, 2026	99.71	100.28	100.28	100.28	99.46	313
January 07, 2026	101.26	99.45	99.45	101.26	99.31	808
January 06, 2026	102.02	101.3	101.3	102.12	101.3	175
January 05, 2026	101.42	101.44	101.44	101.44	100.14	2,129
January 02, 2026	101.96	101.46	101.46	102.16	101.46	4,887
December 30, 2025	101.34	101.84	101.84	101.92	101.34	691
December 29, 2025	101.34	101.38	101.38	101.54	101.22	717
December 23, 2025	101.66	101.76	102.06	101.86	101.38	1,039
December 22, 2025	99.97	101.4	101.4	101.4	99.97	1,439
December 19, 2025	100.52	101.06	101.06	101.28	100.52	732
December 18, 2025	99.41	100.24	100.24	100.24	99.41	1,091
December 17, 2025	99.87	99.99	99.99	99.99	99.78	358
December 16, 2025	99.45	99.36	99.36	99.57	99.24	53
December 15, 2025	99.43	99.43	99.43	99.49	98.54	641
December 12, 2025	99.04	98.28	98.28	99.47	98.28	472
December 11, 2025	97.79	98.48	98.48	98.54	97.75	1,239
December 10, 2025	97.24	97.61	97.61	97.61	96.74	255
December 09, 2025	97.74	97.9	97.9	97.96	97.58	658
December 08, 2025	100.44	100.9	96.71	100.9	100.44	2,169
December 05, 2025	100.36	100.56	100.56	101.04	100.36	290
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