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
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
June 16, 2025	182.26	181.06	181.06	182.38	181.06	46
June 13, 2025	184.02	184.34	184.34	185.5	183.7	104
June 12, 2025	184.46	185.16	185.16	185.84	184.06	377
June 11, 2025	184.92	184.66	184.66	184.94	184.04	91
June 10, 2025	184.34	185.12	185.12	185.12	183.6	761
June 09, 2025	184.58	183.12	183.12	184.58	183.1	53
June 06, 2025	182.08	183.48	183.48	183.48	182.08	269
June 05, 2025	185	181.6	181.6	185	181.6	35
June 04, 2025	179.68	180.98	180.98	181.3	179.68	860
June 03, 2025	179.66	179.12	179.12	179.66	178.88	77
June 02, 2025	180.56	179.94	179.94	180.56	179.26	405
May 30, 2025	176.78	180.02	180.02	181.32	176.78	297
May 29, 2025	178.84	178.06	178.06	178.84	178.06	207
May 28, 2025	179.58	177.7	177.7	179.58	177.7	207
May 27, 2025	179.84	180.38	180.38	180.38	179.14	312
May 26, 2025	177.66	180.04	180.04	180.04	177.66	79

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