Lyxor MSCI EM Latin America UCITS ETF - LLAM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	31.18	31.57	31.57	31.57	31.18	875
September 19, 2023	31.25	31.25	31.25	31.31	31.25	0
September 18, 2023	31.17	31.35	31.35	31.35	31.17	213
September 15, 2023	31.78	31.34	31.34	31.78	31.3	497
September 14, 2023	30.8	31.39	31.39	31.39	30.8	0
September 13, 2023	30.54	30.92	30.92	30.92	30.47	29
September 12, 2023	30.47	30.63	30.63	30.63	30.41	0
September 11, 2023	30.09	30.25	30.25	30.25	30.09	0
September 08, 2023	29.79	29.96	29.96	29.96	29.68	200
September 07, 2023	30.07	29.96	29.96	30.23	29.96	38
September 06, 2023	30.33	30.34	30.34	30.49	30.14	343
September 05, 2023	30.53	30.81	30.81	30.81	30.53	8
September 04, 2023	30.91	30.91	30.91	30.91	30.75	10
September 01, 2023	30.47	30.71	30.71	30.81	30.29	218
August 31, 2023	31	30.68	30.68	31.05	30.68	0
August 30, 2023	31.31	31.2	31.2	31.31	31.07	45
August 29, 2023	31.13	31.28	31.28	31.28	31.07	0
August 28, 2023	30.98	30.93	30.93	30.98	30.93	1,335
August 25, 2023	31.06	30.92	30.92	31.13	30.8	3
August 24, 2023	31.42	30.94	30.94	31.42	30.94	163
August 23, 2023	30.55	31.07	31.07	31.09	30.55	245
August 22, 2023	29.89	30.37	30.37	30.37	29.89	0
August 21, 2023	30.04	29.82	29.82	30.16	29.82	61
August 18, 2023	29.84	30.01	30.01	30.01	29.81	0
August 17, 2023	30.15	30.08	30.08	30.33	30.08	0
August 16, 2023	30.2	30.43	30.43	30.49	30.04	181
August 15, 2023	30.47	30.17	30.17	30.47	30.08	237
August 14, 2023	30.55	30.33	30.33	30.65	30.33	1
August 11, 2023	30.65	30.82	30.82	30.82	30.65	0
August 10, 2023	30.86	31.08	31.08	31.08	30.86	0
August 09, 2023	30.91	30.67	30.67	30.91	30.62	144
August 08, 2023	30.64	30.75	30.75	30.75	30.61	313
August 07, 2023	31.08	30.98	30.98	31.08	30.84	371
August 04, 2023	30.99	31.27	31.27	31.27	30.8	749
August 03, 2023	31.35	31.12	31.12	31.62	31.12	4,495
August 02, 2023	31.48	31.53	31.53	31.8	31.36	226
August 01, 2023	32.55	32.01	32.01	32.55	32.01	175
July 31, 2023	32.06	32.33	32.33	32.33	31.8	40
July 28, 2023	32.01	32.1	32.1	32.23	32.01	0
July 27, 2023	32.24	32.32	32.32	32.33	32.24	138
July 26, 2023	31.91	31.92	31.92	31.95	31.77	60
July 25, 2023	31.94	32.04	32.04	32.19	31.94	0
July 24, 2023	31.12	31.84	31.84	31.84	31.12	1,303
July 21, 2023	30.83	31.31	31.31	31.31	30.76	38
July 20, 2023	30.66	30.79	30.79	30.99	30.66	47
July 19, 2023	30.63	30.63	30.63	30.63	30.53	95
July 18, 2023	30.54	30.72	30.72	30.72	30.5	681
July 17, 2023	30.34	30.29	30.29	30.67	30.29	291
July 14, 2023	30.86	30.67	30.67	30.89	30.67	0
July 13, 2023	30.72	30.84	30.84	30.92	30.64	129
July 12, 2023	30.77	30.86	30.86	30.94	30.77	68
July 11, 2023	30.57	30.42	30.42	30.57	30.42	0
July 10, 2023	30.78	30.72	30.72	30.83	30.72	0
July 07, 2023	30.4	31	31	31	30.38	139
July 06, 2023	31.36	30.55	30.55	31.36	30.55	1
July 05, 2023	31.25	31.49	31.49	31.49	31.21	22
July 04, 2023	31.67	31.6	31.6	31.67	31.49	32
July 03, 2023	31.38	31.61	31.61	31.61	31.24	57
June 30, 2023	31.15	31.13	31.13	31.29	31.13	0
June 29, 2023	30.66	30.97	30.97	30.97	30.66	0

Lyxor MSCI EM Latin America UCITS ETF (LLAM.DE) XETRA