Lyxor Index Fund - Lyxor STOXX Europe 600 Insurance UCITS ETF - LIRU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	83.45	82.79	82.79	83.45	82.27	374
November 06, 2025	83.41	83.16	83.16	83.41	82.94	1,204
November 05, 2025	82.93	83.67	83.67	83.71	82.81	1,586
November 04, 2025	81.93	83.01	83.01	83.01	81.91	792
November 03, 2025	82.95	82.85	82.85	83.2	82.82	2,350
October 31, 2025	83.64	82.61	82.61	83.64	82.53	279
October 30, 2025	83.95	84.15	84.15	84.22	83.42	379
October 29, 2025	83.76	83.78	83.78	84.06	83.66	378
October 28, 2025	84.59	84.3	84.3	84.59	83.98	399
October 27, 2025	84.05	84.41	84.41	84.41	83.84	801
October 24, 2025	83.54	83.81	83.81	83.81	83.03	918
October 23, 2025	83.39	83.55	83.55	83.61	83.36	414
October 22, 2025	83.45	83.39	83.39	83.51	83.13	1,457
October 21, 2025	83.03	83.19	83.19	83.19	83.03	530
October 20, 2025	82.93	82.66	82.66	83.04	82.39	3,843
October 17, 2025	82.65	82.28	82.28	82.65	82.09	1,071
October 16, 2025	84.89	84.11	84.11	84.97	83.69	8,383
October 15, 2025	85.89	85.19	85.19	86.15	85.19	213
October 14, 2025	84.54	85.77	85.77	85.77	84.54	748
October 13, 2025	85.24	84.94	84.94	85.33	84.85	221
October 10, 2025	85.57	84.84	84.84	85.58	84.84	173
October 09, 2025	85.89	85.35	85.35	86.02	85.35	187
October 08, 2025	85.21	85.91	85.91	85.92	85.03	492
October 07, 2025	84.8	84.88	84.88	84.98	84.74	1,138
October 06, 2025	84.07	84.66	84.66	84.71	84.07	1,373
October 03, 2025	84.33	83.92	83.92	84.33	83.75	377
October 02, 2025	84.4	84.08	84.08	84.67	84.01	5,373
October 01, 2025	83.66	84.41	84.41	84.49	83.63	1,615
September 30, 2025	83.87	83.9	83.9	83.99	83.39	2,455
September 29, 2025	83.78	83.63	83.63	83.96	83.59	1,839
September 26, 2025	82.62	83.52	83.52	83.59	82.62	1,047
September 25, 2025	81.57	81.84	81.84	82.09	81.57	202
September 24, 2025	81.65	81.77	81.77	81.89	81.49	560
September 23, 2025	82.45	82.06	82.06	82.45	82.06	866
September 22, 2025	81.82	82.17	82.17	82.17	81.82	211
September 19, 2025	82.05	82.06	82.06	82.18	81.95	418
September 18, 2025	81.96	81.95	81.95	82.01	81.68	2,775
September 17, 2025	81.67	81.77	81.77	81.97	81.44	817
September 16, 2025	82.83	81.61	81.61	82.88	81.61	1,692
September 15, 2025	83.63	83.49	83.49	83.87	83.44	327
September 12, 2025	83.26	83.27	83.27	83.31	82.86	465
September 11, 2025	82.91	82.76	82.76	83.07	82.76	360
September 10, 2025	82.92	82.65	82.65	83.05	82.65	311
September 09, 2025	82.87	82.7	82.7	82.88	82.53	177
September 08, 2025	82.46	82.46	82.46	82.46	82.11	998
September 05, 2025	83.2	82.43	82.43	83.2	82.34	1,606
September 04, 2025	82.35	82.9	82.9	83.1	82.35	2,075
September 03, 2025	81.72	81.97	81.97	81.97	81.49	1,073
September 02, 2025	83.55	82.27	82.27	83.55	82.27	964
September 01, 2025	84.13	83.63	83.63	84.13	83.34	428
August 29, 2025	84.15	84.06	84.06	84.18	83.81	27
August 28, 2025	84.92	84.14	84.14	84.92	83.91	2,784
August 27, 2025	84.72	84.61	84.61	84.74	84.33	1,072
August 26, 2025	84.49	84.46	84.46	84.6	84.27	732
August 25, 2025	86.19	85.7	85.7	86.2	85.7	360
August 22, 2025	86.76	86.43	86.43	86.81	86.43	352
August 21, 2025	87.1	86.92	86.92	87.13	86.81	1,432
August 20, 2025	86.28	86.94	86.94	86.94	86.28	153
August 19, 2025	86.14	85.98	85.98	86.32	85.91	335
August 18, 2025	86.25	85.99	85.99	86.25	85.93	1,718

Lyxor Index Fund - Lyxor STOXX Europe 600 Insurance UCITS ETF (LIRU.DE) XETRA