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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	71.96	71.04	71.04	72.04	70.76	4,192
September 04, 2025	71.14	71.71	71.71	71.71	70.69	5,531
September 03, 2025	70.51	70.77	70.77	70.77	70.47	7,356
September 02, 2025	71.72	70.34	70.34	71.72	70.28	1,886
September 01, 2025	71.37	71.55	71.55	71.55	71.2	14,426
August 29, 2025	71.14	70.95	70.95	71.14	70.43	1,085
August 28, 2025	71.95	71.68	71.68	71.95	71.4	1,792
August 27, 2025	72.79	71.69	71.69	72.79	71.47	520
August 26, 2025	72.94	72.6	72.6	72.94	72.29	5,628
August 25, 2025	74.25	73.95	73.95	74.45	73.93	11,045
August 22, 2025	74.18	74.45	74.45	74.57	74.18	498
August 21, 2025	74.04	74.45	74.45	74.45	73.69	6,388
August 20, 2025	73.88	73.96	73.96	74.01	73.62	17,259
August 19, 2025	73.78	74.32	74.32	74.32	73.63	13,429
August 18, 2025	73.39	73.51	73.51	73.51	73.03	17,879
August 15, 2025	75.15	74.5	74.5	75.15	74	3,653
August 14, 2025	73.68	74.33	74.33	74.33	73.66	9,976
August 13, 2025	73.21	73.43	73.43	73.59	73.21	4,627
August 12, 2025	72.92	72.95	72.95	73.16	72.7	2,892
August 11, 2025	72.62	72.47	72.47	72.62	72.09	1,331
August 08, 2025	71.13	72.02	72.02	72.12	71.13	2,319
August 07, 2025	70.59	70.92	70.92	71.09	70.44	7,232
August 06, 2025	69.51	69.91	69.91	69.94	69.51	2,674
August 05, 2025	69.68	69.56	69.56	69.68	68.97	1,265
August 04, 2025	68.41	69.37	69.37	69.45	68.37	2,103
August 01, 2025	69.09	67.62	67.62	69.2	67.62	7,150
July 31, 2025	70.18	69.69	69.69	70.18	69.69	1,326
July 30, 2025	68.54	69.49	69.49	69.61	68.54	2,044
July 29, 2025	68.52	69.44	69.44	69.49	68.5	1,561
July 28, 2025	68.9	68.14	68.14	68.9	68.14	4,091
July 25, 2025	67.81	67.74	67.74	68.28	67.74	2,256
July 24, 2025	68.08	68.18	68.18	68.24	67.96	3,252
July 23, 2025	67.36	66.82	66.82	67.36	66.66	8,110
July 22, 2025	66.27	66.09	66.09	66.3	65.76	886
July 21, 2025	66.1	66.75	66.75	66.75	65.81	2,904
July 18, 2025	66.23	66.14	66.14	66.27	66.05	2,076
July 17, 2025	65.84	66.19	66.19	66.19	65.63	764
July 16, 2025	65.62	65.28	65.28	65.9	65.28	1,418
July 15, 2025	66.55	65.28	65.28	66.55	65.28	3,331
July 14, 2025	65.29	66.19	66.19	66.19	65.29	2,201
July 11, 2025	66.85	66.06	66.06	66.85	65.6	1,610
July 10, 2025	67.46	67.27	67.27	67.51	67.18	462
July 09, 2025	66.6	67.73	67.73	67.73	66.54	1,279
July 08, 2025	66.27	66.1	66.1	66.29	65.99	831
July 07, 2025	65.09	65.91	65.91	65.91	65.03	2,643
July 04, 2025	65.45	65.12	65.12	65.45	64.66	1,355
July 03, 2025	64.79	65.41	65.41	65.41	64.78	261
July 02, 2025	64.99	64.57	64.57	65.38	64.29	626
July 01, 2025	65.06	64.06	64.06	65.06	64.06	4,224
June 30, 2025	65.37	65.02	65.02	65.37	64.5	3,655
June 27, 2025	64.67	64.86	64.86	65.14	64.6	9,228
June 26, 2025	64.64	64.29	64.29	64.72	64.17	11,447
June 25, 2025	64.93	64.43	64.43	64.93	64.16	434
June 24, 2025	64.73	65.31	65.31	65.31	64.63	771
June 23, 2025	63.79	63.43	63.43	63.79	62.88	2,678
June 20, 2025	63.88	64.12	64.12	64.21	63.86	198
June 19, 2025	63.98	63.46	63.46	64.07	63.46	65
June 18, 2025	64.32	64.51	64.51	64.63	64.02	1,352
June 17, 2025	64.91	64.12	64.12	64.91	64.12	837
June 16, 2025	64.74	65.66	65.66	65.66	64.74	2,037

Lyxor Index Fund - Lyxor Stoxx Europe 600 Banks UCITS ETF (INDA.DE) XETRA