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

103.82

-0.9(-0.86%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	103.72	103.82	103.82	103.82	103.4	207
August 15, 2025	105.12	104.72	104.72	105.12	104.22	420
August 14, 2025	103.32	104	104	104.34	103.32	855
August 13, 2025	102.5	102.78	102.78	103.04	102.5	2,589
August 12, 2025	102.54	102.14	102.14	102.88	102.14	174
August 11, 2025	102.5	102.26	102.26	102.66	102.26	880
August 08, 2025	102.24	102.16	102.16	102.32	102.02	448
August 07, 2025	103.14	103.82	103.82	103.98	103.14	730
August 06, 2025	100.7	102.28	102.28	102.28	100.7	626
August 05, 2025	100.12	100.84	100.84	100.96	100.12	52
August 04, 2025	98.63	100	100	100.22	98.28	3,130
August 01, 2025	99.83	97.93	97.93	99.83	97.91	242
July 31, 2025	100.52	100.78	100.78	100.96	100.44	1,457
July 30, 2025	99.24	100.28	100.28	100.4	99.24	55
July 29, 2025	99.85	100.4	100.4	100.56	99.85	1,985
July 28, 2025	100.24	99.52	99.52	100.4	99.52	118
July 25, 2025	99.91	99.81	99.81	99.91	99.33	1,311
July 24, 2025	101.12	100.02	100.02	101.12	99.98	307
July 23, 2025	100.42	100.24	100.24	100.42	100.12	204
July 22, 2025	99.41	99.16	99.16	99.64	99.16	1,092
July 21, 2025	99.58	100.02	100.02	100.02	99.58	284
July 18, 2025	99.76	99.65	99.65	99.76	99.27	132
July 17, 2025	98.52	99.22	99.22	99.22	98.52	654
July 16, 2025	98.17	98.61	98.61	98.97	98.17	560
July 15, 2025	99.15	98.53	98.53	99.15	98.27	655
July 14, 2025	98.4	98.96	98.96	98.96	98.34	299
July 11, 2025	99.11	98.77	98.77	99.12	98.55	299
July 10, 2025	99.84	98.85	98.85	99.84	98.79	1,116
July 09, 2025	98.62	99.54	99.54	99.98	98.62	235
July 08, 2025	98.77	98.87	98.87	98.87	98.52	605
July 07, 2025	97.87	99.33	99.33	99.33	97.87	369
July 04, 2025	97.8	97.74	97.74	97.8	97.3	191
July 03, 2025	96.96	97.89	97.89	97.89	96.96	134
July 02, 2025	98.2	96.68	96.68	98.2	96.68	529
July 01, 2025	98.59	97.9	97.9	98.63	97.8	724
June 30, 2025	98.49	98.39	98.39	98.49	97.72	2,878
June 27, 2025	97.92	98.13	98.13	98.13	97.85	284
June 26, 2025	97.82	97.48	97.48	97.88	97.42	1,945
June 25, 2025	98.09	97.64	97.64	98.23	97.6	856
June 24, 2025	98.89	97.58	97.58	98.89	97.58	1,216
June 23, 2025	97.7	96.98	96.98	97.72	96.96	2,374
June 20, 2025	97.3	97.9	97.9	98.07	97.3	112
June 19, 2025	96.68	96.77	96.77	97.15	96.6	729
June 18, 2025	97.71	97.08	97.08	97.71	97.08	62
June 17, 2025	97.06	97.27	97.27	97.53	97.06	41
June 16, 2025	97.88	98.26	98.26	98.26	97.6	76
June 13, 2025	97.27	97.57	97.57	97.8	97.27	392
June 12, 2025	98.43	98.13	98.13	98.43	97.59	12
June 11, 2025	99.73	99.32	99.32	99.73	99.32	281
June 10, 2025	100.64	99.46	99.46	100.64	99.46	173
June 09, 2025	101.6	100.82	100.82	101.78	100.42	100
June 06, 2025	100.62	101.28	101.28	101.28	100.62	104
June 05, 2025	100.4	101.22	101.22	101.22	100.4	202
June 04, 2025	100.44	100.6	100.6	100.62	100.42	202
June 03, 2025	103	100.1	100.1	103	99.91	296
June 02, 2025	99.98	101	101	101	99.87	242
May 30, 2025	100.18	99.94	99.94	100.34	99.94	326
May 29, 2025	99.93	99.65	99.65	100.1	99.65	34
May 28, 2025	100.4	99.5	99.5	100.4	99.5	85
May 27, 2025	100.44	100.6	100.6	100.6	100.04	60