Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc - LEER.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	32.63	32.24	32.24	32.72	32.19	12,317
September 04, 2025	31.88	32.42	32.42	32.53	31.88	12,410
September 03, 2025	31.93	32.05	32.05	32.2	31.88	7,961
September 02, 2025	31.82	31.69	31.69	31.9	31.33	35,316
September 01, 2025	32.01	31.88	31.88	32.19	31.59	32,883
August 29, 2025	32.21	31.86	31.86	32.27	31.84	22,137
August 28, 2025	32.67	32.24	32.24	32.74	32.21	16,722
August 27, 2025	33.16	32.52	32.52	33.16	32.47	39,864
August 26, 2025	32.75	33.05	33.05	33.11	32.57	14,648
August 25, 2025	32.98	33.02	33.02	33.06	32.86	14,054
August 22, 2025	33.37	32.84	32.84	33.42	32.75	63,226
August 21, 2025	33.85	34.12	34.12	34.13	33.77	21,675
August 20, 2025	33.8	33.98	33.98	34.1	33.7	19,742
August 19, 2025	33.93	34.13	34.13	34.14	33.71	22,794
August 18, 2025	33.42	33.74	33.74	33.8	33.33	13,708
August 15, 2025	33.59	33.73	33.73	33.73	33.55	10,917
August 14, 2025	33.67	33.58	33.58	33.67	33.28	16,600
August 13, 2025	34.06	34.01	34.01	34.12	33.66	13,617
August 12, 2025	33.85	33.82	33.82	33.97	33.61	8,778
August 11, 2025	34.1	33.82	33.82	34.1	33.73	8,503
August 08, 2025	33.62	33.97	33.97	34.13	33.34	9,554
August 07, 2025	32.79	33.55	33.55	33.67	32.77	22,057
August 06, 2025	32.28	32.83	32.83	32.83	32.27	20,106
August 05, 2025	32.49	32.28	32.28	32.51	32.07	28,896
August 04, 2025	32.17	32.31	32.31	32.35	32.02	37,166
August 01, 2025	32.53	32.17	32.17	32.53	31.97	27,959
July 31, 2025	33.02	32.73	32.73	33.05	32.52	27,142
July 30, 2025	32.68	32.82	32.82	33.05	32.68	18,764
July 29, 2025	32.48	32.64	32.64	32.75	32.35	52,501
July 28, 2025	33.15	32.36	32.36	33.15	32.32	7,836
July 25, 2025	32.81	32.99	32.99	32.99	32.74	5,276
July 24, 2025	32.85	32.89	32.89	33.03	32.67	4,877
July 23, 2025	32.7	32.72	32.72	32.89	32.57	5,729
July 22, 2025	32.58	32.45	32.45	32.68	32.39	3,910
July 21, 2025	32.99	32.87	32.87	32.99	32.67	12,302
July 18, 2025	32.89	32.88	32.88	32.99	32.75	9,952
July 17, 2025	31.9	32.32	32.32	32.4	31.9	8,496
July 16, 2025	31.86	31.76	31.76	32.01	31.72	8,641
July 15, 2025	32.03	31.92	31.92	32.22	31.74	15,178
July 14, 2025	31.65	31.95	31.95	32.05	31.58	10,805
July 11, 2025	31.84	31.66	31.66	31.85	31.62	19,953
July 10, 2025	32.21	31.76	31.76	32.25	31.75	5,761
July 09, 2025	32.09	32.16	32.16	32.21	31.94	9,043
July 08, 2025	32.04	32.04	32.04	32.04	31.94	9,052
July 07, 2025	31.79	31.94	31.94	31.94	31.7	15,194
July 04, 2025	32.1	31.88	31.88	32.1	31.65	11,970
July 03, 2025	31.7	32.27	32.27	32.27	31.7	24,107
July 02, 2025	31.34	31.48	31.48	31.53	31.34	8,923
July 01, 2025	31.59	31.38	31.38	31.74	31.35	16,078
June 30, 2025	31.56	31.53	31.53	31.69	31.38	10,505
June 27, 2025	31.34	31.41	31.41	31.41	31.1	20,943
June 26, 2025	30.77	31.19	31.19	31.2	30.77	2,481
June 25, 2025	30.66	30.6	30.6	30.72	30.59	45,716
June 24, 2025	30.32	30.7	30.7	30.75	30.32	1,121
June 23, 2025	30.23	29.82	29.82	30.23	29.76	8,135
June 20, 2025	30.19	30.43	30.43	30.43	30.18	10,847
June 19, 2025	30.02	29.71	29.71	30.02	29.71	3,275
June 18, 2025	30.1	30.29	30.29	30.29	30.02	2,126
June 17, 2025	29.96	30.14	30.14	30.23	29.84	7,242
June 16, 2025	30.17	30.08	30.08	30.27	30	4,427

Lyxor MSCI Eastern Europe ex Russia UCITS ETF Acc (LEER.DE) XETRA