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

99.63

+1.3(+1.32%)

Updated at February 20 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.89	99.63	99.63	99.63	98.85	1
February 19, 2026	98.05	98.33	98.33	98.33	98.03	143
February 18, 2026	98.44	98.32	98.32	98.82	98.31	89
February 17, 2026	97.53	98.25	98.25	98.45	97.53	182
February 16, 2026	97.62	97.42	97.42	97.79	97.42	340
February 13, 2026	97.72	96.57	96.57	97.72	96.32	171
February 12, 2026	97.75	97.05	97.05	97.75	97	149
February 11, 2026	97.96	97.06	97.06	98.06	97.06	582
February 10, 2026	98.54	97.82	97.82	98.54	97.82	804
February 09, 2026	99.9	99.74	99.74	100.02	99.28	1,140
February 06, 2026	99.34	99.79	99.79	100	99.17	1,030
February 05, 2026	99.83	99.31	99.31	99.9	99.01	267
February 04, 2026	99.71	100.16	100.16	100.66	99.66	2,065
February 03, 2026	98.6	98.85	98.85	99.04	98.51	330
February 02, 2026	97.28	98.34	98.34	98.34	97.28	832
January 30, 2026	96.8	96.92	96.92	97.16	96.74	115
January 29, 2026	96.03	96.24	96.24	97.15	96.03	3,395
January 28, 2026	95.41	95.99	95.99	96.11	95.26	245
January 27, 2026	96.17	95.51	95.51	96.17	95.51	54
January 26, 2026	95.06	95.12	95.12	95.28	94.97	200
January 23, 2026	96.39	94.88	94.88	96.47	94.78	712
January 22, 2026	97.25	96.22	96.22	97.48	96.22	802
January 21, 2026	97.31	96.16	96.16	97.31	96.16	481
January 20, 2026	98.32	97.8	97.8	98.65	97.36	1,995
January 19, 2026	98.12	99.1	99.1	99.12	98.12	454
January 16, 2026	98.78	98.78	98.78	99.06	98.67	150
January 15, 2026	98.57	98.79	98.79	99.24	98.56	208
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