Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF - EHLT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	180.86	179.82	179.82	180.9	179.42	325
September 05, 2025	180.84	180.32	180.32	181.24	180.32	1,165
September 04, 2025	180.46	181.12	181.12	181.56	180.46	827
September 03, 2025	179.06	180.86	180.86	180.86	178.9	81
September 02, 2025	178.96	177.92	177.92	179.84	177.92	199
September 01, 2025	180.02	179.38	179.38	180.02	179.32	25
August 29, 2025	178.9	178.12	178.12	179.22	178.12	767
August 28, 2025	180.36	179.14	179.14	180.36	179.14	6
August 27, 2025	179.72	180.4	180.4	180.66	179.72	2,237
August 26, 2025	178.92	178.92	178.92	180.8	178.66	477
August 25, 2025	180.36	179.64	179.64	181.6	179.64	46
August 22, 2025	180.14	180.46	180.46	181.88	180.14	134
August 21, 2025	179.46	180.4	180.4	180.4	179.18	207
August 20, 2025	178.36	179.74	179.74	179.74	178.16	441
August 19, 2025	176.58	178.14	178.14	179.28	176.58	1,435
August 18, 2025	175.98	177.24	177.24	177.34	175.98	401
August 15, 2025	175.02	175.72	175.72	175.72	174.02	2,984
August 14, 2025	172.44	173.28	173.28	173.28	172.38	840
August 13, 2025	170.82	172.12	172.12	172.42	170.8	813
August 12, 2025	169.56	169.26	169.26	169.68	169.08	53
August 11, 2025	169.98	169.02	169.02	170.32	169.02	380
August 08, 2025	169.94	168.58	168.58	169.94	168.34	1,096
August 07, 2025	165.14	167.88	167.88	168.12	164.76	4,537
August 06, 2025	169.9	165.84	165.84	169.9	165.66	658
August 05, 2025	171.48	170.28	170.28	171.48	170.28	919
August 04, 2025	169.16	170.1	170.1	170.1	168.78	1,444
August 01, 2025	169.24	169.02	169.02	169.24	167.58	977
July 31, 2025	175.18	172	172	175.18	171.94	279
July 30, 2025	174.6	174.6	174.6	175.24	174.46	357
July 29, 2025	178.68	175.06	175.06	179.76	175.06	7,891
July 28, 2025	180.3	178	178	180.3	177.64	559
July 25, 2025	177.58	177.46	177.46	178.74	177.32	23
July 24, 2025	177.48	178.12	178.12	178.3	177.48	258
July 23, 2025	175.5	176.36	176.36	176.92	175.2	96
July 22, 2025	171.08	172.06	172.06	172.06	169.92	268
July 21, 2025	171.7	171.22	171.22	172.54	171	93
July 18, 2025	173.14	172.58	172.58	173.3	172.54	105
July 17, 2025	173.38	173.48	173.48	174.6	173.38	157
July 16, 2025	174.54	174	174	175.36	173.52	273
July 15, 2025	176.12	175.28	175.28	176.66	175.08	383
July 14, 2025	175.04	176.06	176.06	176.06	175.04	274
July 11, 2025	178.68	175.06	175.06	178.68	175.06	184
July 10, 2025	177.88	179.82	179.82	179.82	177.84	1
July 09, 2025	175.42	176.24	176.24	176.24	175.1	3,546
July 08, 2025	174.2	176.54	176.54	176.54	172.96	1,765
July 07, 2025	174.6	173.8	173.8	174.9	173.8	204
July 04, 2025	172.8	176.18	176.18	176.18	172.8	5,287
July 03, 2025	175.86	173.6	173.6	175.86	173.5	59
July 02, 2025	175.62	175.36	175.36	175.64	174.78	613
July 01, 2025	174.54	176.48	176.48	176.48	173.34	285
June 30, 2025	177.7	173.58	173.58	177.7	173.58	846
June 27, 2025	174.56	175.22	175.22	175.52	174.56	156
June 26, 2025	174.7	174.08	174.08	174.7	173.88	74
June 25, 2025	176.1	173.74	173.74	176.36	173.74	88
June 24, 2025	180.06	176.26	176.26	180.06	175.52	605
June 23, 2025	178.4	175	175	178.4	175	12
June 20, 2025	177.76	177.22	177.22	177.9	175.88	460
June 19, 2025	175.56	177.5	177.5	177.5	175.56	3,766
June 18, 2025	177.2	176.82	176.82	177.42	176.5	7,073
June 17, 2025	179.48	179.14	179.14	180.48	178.28	6,615

Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF (EHLT.DE) XETRA