Lyxor MSCI China UCITS ETF - LCCN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.26	22.25	22.25	22.31	22.23	32,621
August 14, 2025	22.32	22.13	22.13	22.39	22.13	5,863
August 13, 2025	22.25	22.52	22.52	22.6	22.25	97,360
August 12, 2025	21.69	21.84	21.84	21.84	21.65	5,391
August 11, 2025	21.65	21.61	21.61	21.68	21.59	10,535
August 08, 2025	21.62	21.69	21.69	21.69	21.62	414
August 07, 2025	21.82	21.71	21.71	21.82	21.7	39,174
August 06, 2025	21.69	21.66	21.66	21.73	21.65	14,026
August 05, 2025	21.62	21.63	21.63	21.69	21.6	14,089
August 04, 2025	21.53	21.42	21.42	21.53	21.4	16,956
August 01, 2025	21.27	21.04	21.04	21.27	21.04	58,043
July 31, 2025	21.51	21.48	21.48	21.52	21.37	57,912
July 30, 2025	21.83	21.68	21.68	21.88	21.68	71,365
July 29, 2025	22	21.96	21.96	22	21.96	2,832
July 28, 2025	22.11	22	22	22.11	21.97	33,482
July 25, 2025	21.97	21.93	21.93	21.97	21.88	65,891
July 24, 2025	22.27	22.13	22.13	22.27	22.12	82,399
July 23, 2025	22.1	22.09	22.09	22.15	22.08	15,152
July 22, 2025	21.66	21.82	21.82	21.84	21.66	850
July 21, 2025	21.57	21.68	21.68	21.68	21.49	328
July 18, 2025	21.52	21.59	21.59	21.63	21.52	292
July 17, 2025	21.15	21.24	21.24	21.24	21.02	614
July 16, 2025	21.17	21.06	21.06	21.17	21.02	24,400
July 15, 2025	21	21.06	21.06	21.1	20.99	9,952
July 14, 2025	20.76	20.77	20.77	20.79	20.73	34,245
July 11, 2025	20.77	20.61	20.61	20.79	20.61	31,044
July 10, 2025	20.64	20.53	20.53	20.64	20.51	21,385
July 09, 2025	20.48	20.39	20.39	20.52	20.39	22,860
July 08, 2025	20.64	20.67	20.67	20.7	20.63	30,992
July 07, 2025	20.42	20.56	20.56	20.56	20.4	22,209
July 04, 2025	20.46	20.44	20.44	20.48	20.41	4,851
July 03, 2025	20.52	20.48	20.48	20.52	20.43	33,081
July 02, 2025	20.67	20.55	20.55	20.67	20.55	1,420
July 01, 2025	20.71	20.67	20.67	20.72	20.61	12,931
June 30, 2025	20.67	20.57	20.57	20.67	20.49	107
June 27, 2025	20.67	20.69	20.69	20.69	20.66	12,251
June 26, 2025	20.75	20.82	20.82	20.82	20.75	1,364
June 25, 2025	20.84	20.78	20.78	20.93	20.78	13,871
June 24, 2025	20.6	20.74	20.74	20.74	20.55	18,893
June 23, 2025	20.2	20.21	20.21	20.25	20.16	27,403
June 20, 2025	20.02	20.06	20.06	20.2	20.02	18,888
June 19, 2025	19.91	19.83	19.83	19.91	19.83	14,321
June 18, 2025	20.27	20.26	20.26	20.33	20.26	9,298
June 17, 2025	20.49	20.49	20.49	20.53	20.45	14,127
June 16, 2025	20.53	20.66	20.66	20.71	20.53	20,511
June 13, 2025	20.36	20.4	20.4	20.43	20.36	16,401
June 12, 2025	20.6	20.66	20.66	20.7	20.6	8,878
June 11, 2025	20.8	20.76	20.76	20.86	20.74	9,760
June 10, 2025	20.54	20.53	20.53	20.6	20.49	6,874
June 09, 2025	20.55	20.6	20.6	20.61	20.5	10,575
June 06, 2025	20.32	20.24	20.24	20.32	20.22	21,434
June 05, 2025	20.28	20.43	20.43	20.48	20.28	2,824
June 04, 2025	20.14	20.31	20.31	20.31	20.14	33,173
June 03, 2025	19.97	19.91	19.91	20.01	19.89	19,049
June 02, 2025	19.5	19.7	19.7	19.71	19.5	84,901
May 30, 2025	19.75	19.62	19.62	19.86	19.62	44,808
May 29, 2025	20.13	19.97	19.97	20.14	19.95	21,979
May 28, 2025	19.9	19.76	19.76	19.92	19.76	81,546
May 27, 2025	20.11	19.95	19.95	20.11	19.94	40,900
May 23, 2025	20.22	20.24	20.24	20.35	20.22	3,188

Lyxor MSCI China UCITS ETF (LCCN.L) LSE