Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF - LGWS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	164.12	163.68	163.68	164.32	163.66	174
August 14, 2025	161.94	162.94	162.94	162.94	161.94	170
August 13, 2025	161.04	161.66	161.66	161.72	161.04	166
August 12, 2025	160.32	160.46	160.46	160.46	160.06	54
August 11, 2025	160.58	159.92	159.92	160.58	159.7	299
August 08, 2025	158.98	159.84	159.84	160.08	158.98	88
August 07, 2025	157.1	158.84	158.84	158.84	157.1	61
August 06, 2025	156.3	156.64	156.64	156.94	156.3	290
August 05, 2025	155.86	155.76	155.76	155.98	155.76	240
August 04, 2025	153.72	155.34	155.34	155.34	153.72	59
August 01, 2025	155.04	153	153	155.04	153	192
July 31, 2025	157.94	156.88	156.88	158.16	156.88	66
July 30, 2025	157.36	157.82	157.82	158.02	157.36	296
July 29, 2025	156.62	157.36	157.36	157.86	156.62	86
July 28, 2025	158.62	156.2	156.2	158.62	156.14	225
July 25, 2025	156.22	157.1	157.1	157.18	156.22	11
July 24, 2025	157.44	157.06	157.06	157.44	156.64	386
July 23, 2025	156.08	156.18	156.18	156.7	155.98	386
July 22, 2025	154.26	154.48	154.48	154.48	153.84	825
July 21, 2025	154.32	154.52	154.52	154.52	153.9	2
July 18, 2025	154.86	154.34	154.34	154.86	154.32	3
July 17, 2025	153.96	154.26	154.26	154.26	153.54	26
July 16, 2025	153.44	152.98	152.98	154.16	152.98	178
July 15, 2025	155.2	153.66	153.66	155.2	153.66	89
July 14, 2025	153.76	154.56	154.56	154.56	153.68	38
July 11, 2025	155.72	154.78	154.78	155.72	154.48	110
July 10, 2025	157.06	156.14	156.14	157.06	156.14	29
July 09, 2025	154.86	156.54	156.54	156.62	154.86	42
July 08, 2025	153.88	154.52	154.52	154.52	153.88	69
July 07, 2025	153	153.74	153.74	153.74	153	1,896
July 04, 2025	153.86	152.98	152.98	153.86	152.84	1,989
July 03, 2025	154.06	154.34	154.34	154.34	153.72	48
July 02, 2025	153.66	153.68	153.68	154.1	153.32	126
July 01, 2025	153.12	152.54	152.54	153.12	152.3	66
June 30, 2025	153.88	152.86	152.86	153.88	152.86	129
June 27, 2025	152.46	153.66	153.66	153.66	152.46	230
June 26, 2025	152.06	151.58	151.58	152.06	151.48	331
June 25, 2025	152.88	151.32	151.32	152.88	151.32	115
June 24, 2025	153.34	152.92	152.92	153.34	152.9	100
June 23, 2025	150.96	150.92	150.92	151.68	150.92	59
June 20, 2025	151.22	151.72	151.72	152.18	151.22	157
June 19, 2025	151.32	150.48	150.48	151.32	150.48	18
June 18, 2025	152.26	151.94	151.94	152.46	151.52	158
June 17, 2025	152.7	152.22	152.22	152.7	152.22	90
June 16, 2025	153.24	153.94	153.94	153.98	153.24	22
June 13, 2025	152.44	152.56	152.56	152.74	152.32	73
June 12, 2025	153.82	154.08	154.08	154.42	153.12	182
June 11, 2025	155.06	154.54	154.54	155.08	154.54	219
June 10, 2025	155.42	154.7	154.7	155.42	154.62	60
June 09, 2025	155.38	155.08	155.08	155.38	155.08	17
June 06, 2025	154.88	155.18	155.18	155.18	154.78	91
June 05, 2025	154.16	154.82	154.82	154.82	154.16	74
June 04, 2025	154.38	154.12	154.12	154.42	153.92	333
June 03, 2025	154.12	153.8	153.8	154.12	153.14	46
June 02, 2025	153.46	153.78	153.78	153.78	153.08	2,702
May 30, 2025	154.1	153.74	153.74	154.6	153.74	165
May 29, 2025	154.72	153.82	153.82	154.72	153.82	107
May 28, 2025	155.22	154.1	154.1	155.4	154.1	401
May 27, 2025	154.78	155.02	155.02	155.14	154.78	583
May 26, 2025	154.78	154.88	154.88	154.88	154.52	226

Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF (LGWS.DE) XETRA