Lyxor MSCI Brazil UCITS ETF - LBRA.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.61	18.79	18.79	18.81	18.61	4,439
August 15, 2025	18.64	18.66	18.66	18.76	18.63	28,764
August 14, 2025	18.63	18.62	18.62	18.64	18.46	373
August 13, 2025	18.73	18.61	18.61	18.78	18.59	1,013
August 12, 2025	18.44	18.76	18.76	18.76	18.44	228
August 11, 2025	18.51	18.44	18.44	18.51	18.4	3,332
August 08, 2025	18.6	18.52	18.52	18.63	18.48	2,688
August 07, 2025	18.25	18.45	18.45	18.5	18.25	11,743
August 06, 2025	18.08	18.25	18.25	18.38	18.05	2,431
August 05, 2025	18.01	18.02	18.02	18.19	17.92	7,098
August 04, 2025	17.93	17.98	17.98	18.1	17.91	9,347
August 01, 2025	17.93	17.93	17.93	18.18	17.83	46,297
July 31, 2025	18.16	18.08	18.08	18.21	17.91	63,479
July 30, 2025	17.89	17.83	17.83	17.99	17.82	14,500
July 29, 2025	17.75	17.93	17.93	17.93	17.71	15,364
July 28, 2025	17.86	17.74	17.74	17.86	17.67	18,002
July 25, 2025	17.85	17.79	17.79	17.98	17.79	15,340
July 24, 2025	18.05	17.85	17.85	18.06	17.81	23,744
July 23, 2025	17.89	18.01	18.01	18.01	17.79	11,308
July 22, 2025	17.89	17.94	17.94	17.97	17.89	3,824
July 21, 2025	17.82	17.99	17.99	17.99	17.72	30,679
July 18, 2025	18.47	18.09	18.09	18.47	18.09	65,468
July 17, 2025	18.3	18.44	18.44	18.48	18.27	17,008
July 16, 2025	18.2	18.03	18.03	18.35	18.03	12,239
July 15, 2025	18.22	18.2	18.2	18.26	18.05	10,750
July 14, 2025	18.17	18.08	18.08	18.25	18.08	34,532
July 11, 2025	18.26	18.08	18.08	18.29	18.06	56,063
July 10, 2025	18.09	18.27	18.27	18.33	18	68,572
July 09, 2025	18.93	18.77	18.77	19.04	18.73	58,854
July 08, 2025	18.9	18.93	18.93	18.99	18.9	8,411
July 07, 2025	19.3	18.92	18.92	19.3	18.91	50,919
July 04, 2025	19.24	19.24	19.24	19.24	19.12	3,519
July 03, 2025	18.93	19.21	19.21	19.25	18.9	15,759
July 02, 2025	18.89	18.89	18.89	18.93	18.74	6,514
July 01, 2025	18.94	18.8	18.8	18.94	18.8	14,468
June 30, 2025	18.52	18.74	18.74	18.79	18.47	12,009
June 27, 2025	18.64	18.53	18.53	18.65	18.43	10,436
June 26, 2025	18.27	18.47	18.47	18.49	18.27	2,029
June 25, 2025	18.68	18.33	18.33	18.71	18.33	10,400
June 24, 2025	18.8	18.74	18.74	18.8	18.43	14,938
June 23, 2025	18.63	18.5	18.5	18.7	18.5	13,735
June 20, 2025	18.88	18.63	18.63	18.89	18.59	2,218
June 19, 2025	18.88	18.78	18.78	18.88	18.77	3,873
June 18, 2025	18.82	18.82	18.82	18.92	18.82	3,504
June 17, 2025	18.85	18.82	18.82	18.9	18.79	13,586
June 16, 2025	18.49	18.85	18.85	18.85	18.49	12,018
June 13, 2025	18.27	18.39	18.39	18.47	18.27	2,950
June 12, 2025	18.6	18.39	18.39	18.6	18.29	5,378
June 11, 2025	18.35	18.53	18.53	18.53	18.29	2,365
June 10, 2025	18.3	18.44	18.44	18.55	18.3	4,847
June 09, 2025	18.48	18.24	18.24	18.48	18.1	3,206
June 06, 2025	18.33	18.36	18.36	18.36	18.3	78
June 05, 2025	18.31	18.35	18.35	18.35	18.22	13,670
June 04, 2025	18.43	18.27	18.27	18.5	18.27	4,939
June 03, 2025	18.02	18.3	18.3	18.3	18.02	4,127
June 02, 2025	18.06	18.04	18.04	18.26	18	9,140
May 30, 2025	18.41	18.15	18.15	18.52	18.11	7,224
May 29, 2025	18.81	18.47	18.47	18.81	18.46	4,087
May 28, 2025	18.64	18.53	18.53	18.71	18.53	1,423
May 27, 2025	18.55	18.68	18.68	18.74	18.45	12,618

Lyxor MSCI Brazil UCITS ETF (LBRA.DE) XETRA