Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF - LHTC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	149.62	149.24	149.24	150.54	149	345
December 04, 2025	149.44	148.9	148.9	149.58	148.84	366
December 03, 2025	150.38	149.82	149.82	150.54	149.44	795
December 02, 2025	148.9	149.6	149.6	149.8	148.66	3,367
December 01, 2025	149.04	149	149	149.88	148.96	16,055
November 28, 2025	149.72	149.54	149.54	150.02	149.18	1,536
November 27, 2025	149.82	149.68	149.68	149.94	149.48	16
November 26, 2025	149.82	150.44	150.44	150.58	149.76	1,628
November 25, 2025	147.76	149.16	149.16	149.16	147.76	1,170
November 24, 2025	148.72	147.62	147.62	148.84	146.7	15,216
November 21, 2025	146.28	148.14	148.14	148.14	146.24	6,217
November 20, 2025	147.62	146.8	146.8	148.18	146.8	1,061
November 19, 2025	146.8	146.68	146.68	147.64	146.68	779
November 18, 2025	148.28	146.78	146.78	148.28	146.02	2,022
November 17, 2025	147.7	147.78	147.78	147.88	146.94	3,456
November 14, 2025	147.8	147.6	147.6	148.02	146.56	1,137
November 13, 2025	149.4	148.96	148.96	149.56	148.06	712
November 12, 2025	148.18	148.96	148.96	149.28	148.18	1,278
November 11, 2025	144.44	147.3	147.3	147.62	144.44	616
November 10, 2025	142.24	143.18	143.18	143.56	142.04	1,853
November 07, 2025	141.96	141.24	141.24	141.96	140.9	515
November 06, 2025	141.64	141.82	141.82	141.96	141.32	2,601
November 05, 2025	141	141.46	141.46	142.32	141	693
November 04, 2025	141.3	142.72	142.72	143.02	140.32	4,347
November 03, 2025	142.44	141.64	141.64	143.16	141.62	3,981
October 31, 2025	143.46	142.52	142.52	143.46	142.22	921
October 30, 2025	142.66	143	143	143.18	141.92	1,938
October 29, 2025	142.72	143	143	143.4	142.58	402
October 28, 2025	144.04	142.26	142.26	144.04	142.08	794
October 27, 2025	145.02	144.8	144.8	145.02	144.12	1,536
October 24, 2025	145.82	145.58	145.58	146	144.94	1,103
October 23, 2025	145.56	145.42	145.42	145.74	145.26	765
October 22, 2025	145.68	146.14	146.14	146.7	145.68	488
October 21, 2025	146.26	146.56	146.56	146.64	146.16	1,086
October 20, 2025	145.42	146.68	146.68	146.82	145.42	2,624
October 17, 2025	144.84	145.66	145.66	145.86	143.9	3,556
October 16, 2025	144.72	145.58	145.58	145.58	144.68	2,608
October 15, 2025	144.36	144.56	144.56	144.56	143.26	2,412
October 14, 2025	144.6	144.52	144.52	145.3	144.42	995
October 13, 2025	145.52	145.84	145.84	145.9	145.12	3,582
October 10, 2025	146.98	145.32	145.32	147.62	145.32	1,054
October 09, 2025	147.1	147.6	147.6	147.92	146.9	2,291
October 08, 2025	146.6	147.5	147.5	147.9	146.6	8,024
October 07, 2025	145.98	146.22	146.22	146.42	145.6	829
October 06, 2025	146.36	146.8	146.8	147	146.08	6,011
October 03, 2025	144.36	146.08	146.08	146.22	144.36	1,875
October 02, 2025	145.32	144.24	144.24	145.34	143.84	2,709
October 01, 2025	139.9	143.84	143.84	143.84	139.8	6,027
September 30, 2025	134.82	136.26	136.26	136.8	134.46	1,983
September 29, 2025	134.86	135.18	135.18	135.26	134.34	973
September 26, 2025	132.98	134.06	134.06	134.32	132.98	1,320
September 25, 2025	135.1	133.76	133.76	135.3	133.76	1,060
September 24, 2025	136.86	136.4	136.4	136.86	136.18	4,330
September 23, 2025	138.16	137.36	137.36	140.76	137.36	526
September 22, 2025	138.56	138.96	138.96	138.98	138.14	1,756
September 19, 2025	138.48	138.38	138.38	139.04	138.38	1,221
September 18, 2025	137.52	137.92	137.92	138.3	137.3	2,288
September 17, 2025	136.42	137.28	137.28	137.36	136.42	9,074
September 16, 2025	137.06	136.46	136.46	137.28	136.46	348
September 15, 2025	138.14	137.16	137.16	138.28	137.16	1,265

Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF (LHTC.DE) XETRA