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

100.94

+0.24(+0.24%)

Updated at September 29 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	99.92	99.87	99.87	100.22	99.56	760
September 10, 2025	99.39	99.58	99.58	100.12	99.39	228
September 09, 2025	99.85	99.65	99.65	99.98	99.33	359
September 08, 2025	99.37	99.45	99.45	99.59	98.81	436
September 05, 2025	100.1	99.74	99.74	100.1	99.17	139
September 04, 2025	99.29	99.94	99.94	100.26	99.29	1,136
September 03, 2025	99.06	98.78	98.78	99.06	98.01	409
September 02, 2025	100.66	99	99	100.66	99	1,253
September 01, 2025	101.44	101.02	101.02	101.44	100.44	671
August 29, 2025	101.44	101.3	101.3	101.48	100.94	89
August 28, 2025	102.32	101.48	101.48	102.32	101.2	39
August 27, 2025	101.58	101.94	101.94	101.98	101.58	1,374
August 26, 2025	101.88	101.76	101.76	101.92	101.66	648
August 25, 2025	104.6	103.34	103.34	104.6	103.34	1,200
August 22, 2025	104.54	104.36	104.36	104.76	104.36	1,291
August 21, 2025	104.94	104.8	104.8	104.98	104.64	450
August 20, 2025	103.96	104.78	104.78	104.78	103.96	2,736
August 19, 2025	103.6	103.84	103.84	103.9	103.6	67
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