Lyxor Core US Equity (DR) UCITS ETF - Dist - LCUS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2025	21.11	21.11	21.11	21.11	21.11	0
February 28, 2025	21.11	21.11	21.11	21.11	21.11	0
February 27, 2025	21.11	21.11	21.11	21.11	21.11	0
February 26, 2025	21.11	21.11	21.11	21.11	21.11	0
February 25, 2025	21.11	21.11	21.11	21.11	21.11	0
February 24, 2025	21.11	21.11	21.11	21.11	21.11	0
February 21, 2025	21.11	21.11	21.11	21.11	21.11	0
February 20, 2025	21.11	21.11	21.11	21.11	21.11	0
February 19, 2025	21.11	21.11	21.11	21.11	21.11	0
February 18, 2025	21.11	21.11	21.11	21.11	21.11	0
February 17, 2025	21.11	21.11	21.11	21.11	21.11	0
February 14, 2025	21.11	21.11	21.11	21.11	21.11	0
February 13, 2025	21.11	21.11	21.11	21.11	21.11	0
February 12, 2025	21.11	21.11	21.11	21.11	21.11	0
February 11, 2025	21.11	21.11	21.11	21.11	21.11	0
February 10, 2025	21.11	21.11	21.11	21.11	21.11	0
February 07, 2025	21.11	21.11	21.11	21.11	21.11	0
February 06, 2025	21.12	21.11	21.11	21.16	21.11	246
February 05, 2025	20.79	20.86	20.86	20.92	20.77	2,168
February 04, 2025	20.96	20.98	20.98	20.98	20.85	2,920
February 03, 2025	20.89	21.03	21.03	21.03	20.83	8,911
January 31, 2025	21.11	21.2	21.2	21.24	21.11	3,552
January 30, 2025	21	20.94	20.94	21	20.87	3,026
January 29, 2025	21.03	20.9	20.9	21.03	20.9	13,729
January 28, 2025	20.79	20.86	20.86	20.93	20.79	3,132
January 27, 2025	20.75	20.53	20.53	20.75	20.36	8,618
January 24, 2025	21.04	20.97	20.97	21.04	20.95	550
January 23, 2025	21.03	21.12	21.12	21.12	21.03	1,792
January 22, 2025	20.98	21.08	21.08	21.08	20.97	565
January 21, 2025	20.85	20.81	20.81	20.97	20.81	202
January 20, 2025	20.94	20.86	20.86	20.95	20.84	6,742
January 17, 2025	20.82	21.02	21.02	21.02	20.81	6,952
January 16, 2025	20.87	20.82	20.82	20.89	20.82	5,775
January 15, 2025	20.39	20.75	20.75	20.75	20.39	2,576
January 14, 2025	20.57	20.41	20.41	20.57	20.41	3,046
January 13, 2025	20.41	20.4	20.4	20.42	20.31	17,202
January 10, 2025	20.66	20.45	20.45	20.66	20.42	18,043
January 09, 2025	20.59	20.67	20.67	20.67	20.52	6,774
January 08, 2025	20.63	20.63	20.63	20.68	20.6	3,846
January 07, 2025	20.65	20.63	20.63	20.9	20.58	5,207
January 06, 2025	20.75	20.82	20.82	20.86	20.68	2,622
January 03, 2025	20.6	20.69	20.69	20.71	20.54	3,427
January 02, 2025	20.56	20.7	20.7	20.7	20.54	2,303
December 30, 2024	20.5	20.42	20.42	20.59	20.42	549
December 27, 2024	20.74	20.6	20.6	20.77	20.56	2,840
December 23, 2024	20.59	20.5	20.5	20.59	20.5	1,557
December 20, 2024	20.29	20.55	20.55	20.55	20.04	2,501
December 19, 2024	20.38	20.49	20.49	20.49	20.34	4,081
December 18, 2024	20.79	20.83	20.83	20.85	20.75	420
December 17, 2024	20.8	20.76	20.76	20.8	20.75	4,532
December 16, 2024	20.76	20.89	20.89	20.89	20.74	199
December 13, 2024	20.87	20.74	20.74	20.87	20.74	302
December 12, 2024	20.82	20.84	20.84	20.88	20.78	11,846
December 11, 2024	20.73	20.88	20.88	20.88	20.7	14,793
December 10, 2024	20.69	20.75	20.75	20.78	20.69	673
December 09, 2024	20.96	20.93	20.93	20.97	20.79	1,665
December 06, 2024	20.85	20.93	20.93	21.06	20.83	1,370
December 05, 2024	20.97	20.92	20.92	21.02	20.92	3,035
December 04, 2024	20.93	20.94	20.94	21.03	20.93	4,245
December 03, 2024	20.93	20.88	20.88	20.93	20.83	1,998

Lyxor Core US Equity (DR) UCITS ETF - Dist (LCUS.DE) XETRA