MULTI-UNITS LUXEMBOURG - Lyxor MSCI Korea UCITS ETF (LKOR.DE) XETRA

67.10

+0.39(+0.58%)

Updated at September 08 11:37AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202567.0566.7166.7167.0866.56802
September 04, 202566.7766.7766.7766.866.71336
September 03, 202566.7266.7666.7667.0166.727,413
September 02, 202566.2165.765.766.2165.65497
September 01, 202565.2665.2765.2765.2765.081,276
August 29, 202566.5765.9565.9566.5765.951,537
August 28, 202567.2267.2367.2367.2567.14,649
August 27, 202566.5866.7466.7466.7466.57451
August 26, 202566.566.6266.6266.6266.4680
August 25, 202567.2967.0367.0367.2966.931,704
August 22, 202566.6767.4167.4167.4166.673,793
August 21, 202565.6465.6165.6165.6465.53529
August 20, 202565.6965.4865.4865.8365.389,095
August 19, 202566.3165.9265.9266.3165.9211,890
August 18, 202566.8766.7266.7266.8766.721,157
August 15, 20256867.367.36867.187,649
August 14, 202567.9767.5867.5867.9767.477,858
August 13, 202568.3568.3268.3268.5468.35,110
August 12, 202567.5267.6567.6567.6567.43,714
August 11, 202567.2767.5267.5267.6167.139,629
August 08, 202567.3867.4167.4167.4267.323,452
August 07, 202567.6767.4967.4967.867.493,431
August 06, 202566.9866.9366.9366.9866.786,565
August 05, 202567.2467.0567.0567.3667.052,732
August 04, 202566.4666.6866.6866.6866.465
August 01, 202565.5865.3565.3565.5865.151,974
July 31, 202568.9468.0168.0168.9968.01559
July 30, 202568.7868.868.869.0768.781,132
July 29, 202567.8668.0668.0668.0667.82324
July 28, 202566.8766.9466.9467.0266.79265
July 25, 202566.2266.1466.1466.2666.12638
July 24, 202566.4966.2766.2766.566.271,905
July 23, 202566.4366.5366.5366.5566.31,753
July 22, 202565.8965.9265.9265.9665.72182
July 21, 202566.9467.3367.3367.3366.94501
July 18, 202566.3166.3966.3966.566.31208
July 17, 202566.7366.8166.8166.8366.5238
July 16, 202566.4266.0966.0966.5766.09979
July 15, 202567.1766.7666.7667.266.76761
July 14, 202566.3166.1266.1266.4966.09292
July 11, 202566.1665.8865.8866.1665.862,084
July 10, 202565.9266.1366.1366.1365.921,257
July 09, 202564.9265.0465.0465.0464.9261
July 08, 202565.1365.0665.0665.2965.033,598
July 07, 202564.0764.1364.1364.364.07271
July 04, 202564.1863.9163.9164.1863.742,243
July 03, 202565.2365.6865.6865.6865.23219
July 02, 202564.3564.4164.4164.4164.081,803
July 01, 202564.5564.2664.2664.7764.26375
June 30, 202564.9464.6564.6564.9564.65368
June 27, 202564.4964.3664.3664.5164.174,747
June 26, 202564.8765.0365.0365.0564.866
June 25, 202565.6965.5765.5765.9165.51493
June 24, 202565.4166.0166.0166.0665.411,862
June 23, 202563.0962.9562.9563.1662.59643
June 20, 202563.762.9762.976462.97225
June 19, 202562.5462.2362.2362.6762.2375
June 18, 202562.6162.6762.6762.8662.41245
June 17, 202562.2761.8261.8262.2761.763,547
June 16, 202562.1162.5262.5262.5261.921,188