Lyxor MSCI Emerging Markets (LUX) UCITS ETF (LEMA.L) LSE

63.68

+0.51(+0.81%)

Updated at September 08 09:47AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202563.1963.1763.1763.4863.07485
September 04, 202562.4662.4162.4162.4862.274,329
September 03, 202562.7762.7762.7762.8262.624,152
September 02, 202562.8162.3562.3562.8161.9741,827
September 01, 202562.6962.6762.6762.7962.6122,519
August 29, 202562.6462.4862.4862.6462.1824,681
August 28, 202562.6162.7862.7862.8562.4632,456
August 27, 202562.7262.5162.5162.7262.3671,084
August 26, 202563.6763.1663.1663.6762.946,508
August 22, 202562.6663.5563.5563.5862.662,288
August 21, 202562.4662.4862.4862.4962.281,102
August 20, 202562.4362.462.462.5562.163,862
August 19, 202562.9362.7762.776362.7315,383
August 18, 202563.0262.9962.9963.0762.936,717
August 15, 202562.8562.7262.7262.9262.722,723
August 14, 20256362.5862.586362.583,012
August 13, 202563.1763.4563.4563.5263.1720,699
August 12, 202562.1462.5862.5862.5862.082,350
August 11, 202562.1862.0462.0462.1861.9613,271
August 08, 202561.9862.0462.0462.0561.9638,862
August 07, 202562.2162.262.262.4362.1712,616
August 06, 202561.4361.5161.5161.5861.414,152
August 05, 202561.5461.4661.4661.6461.0131,507
August 04, 202561.0661.1561.1561.2161.043,442
August 01, 202560.6560.4460.4460.6560.324,273
July 31, 202561.5661.2161.2161.5661.172,282
July 30, 202561.9461.5661.5661.9461.561,359
July 29, 202561.8761.861.861.9761.7815,148
July 28, 202562.1961.8461.8462.1961.755,682
July 25, 202561.9961.9961.9962.0761.8911,389
July 24, 202562.7162.462.462.7162.194,658
July 23, 202562.4762.4862.4862.5462.41211,958
July 22, 202561.7361.9161.9161.9461.564,269
July 21, 202561.8762.1962.1962.2361.816,519
July 18, 202561.7561.8361.836261.751,308
July 17, 202561.461.6761.6761.6961.2515,064
July 16, 202561.2161.1161.1161.2160.851,703
July 15, 202561.2761.0661.0661.3661.04299
July 14, 202560.5860.6260.6260.6560.544,035
July 11, 202560.8260.5660.5660.8260.5626,029
July 10, 202561.3960.7260.7261.3960.3512,875
July 09, 202560.6560.5160.5160.7360.516,721
July 08, 202560.7960.6660.6660.860.66981
July 07, 202560.4860.6360.6360.6360.485,145
July 04, 202560.6760.6760.6760.6760.551,869
July 03, 202561.0661.2361.2361.2560.832,677
July 02, 202560.760.7460.7460.7460.514,929
July 01, 202560.7360.6260.6260.8560.627,759
June 30, 202560.2860.3660.3660.460.1437,748
June 27, 202560.2660.4560.4560.4860.2616,778
June 26, 202560.360.4860.4860.5260.32,967
June 25, 202560.15606060.1959.7664,964
June 24, 202559.6459.8959.8959.959.4830,623
June 23, 202558.0158.2558.2558.2957.7718,929
June 20, 202558.5458.1558.1558.5658.12633
June 19, 202557.7757.5157.5157.8357.516,436
June 18, 202558.3258.4958.4958.4958.3210
June 17, 202558.7158.758.758.8258.72,569
June 16, 202559.0259.4759.4759.5459.0214,020
June 13, 202558.4658.6458.6458.6458.331,049
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved