Lyxor Core MSCI EMU (DR) UCITS ETF - LMVF.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	72.17	72.13	72.13	72.17	71.92	1,281
August 15, 2025	72.55	72.29	72.29	72.55	72.29	386
August 14, 2025	71.67	72.16	72.16	72.16	71.67	1,335
August 13, 2025	71.34	71.6	71.6	71.67	71.34	1,567
August 12, 2025	71.14	71.01	71.01	71.14	70.77	9
August 11, 2025	71.24	70.89	70.89	71.27	70.86	1,788
August 08, 2025	70.91	71.02	71.02	71.06	70.88	944
August 07, 2025	70.23	70.85	70.85	70.93	70.23	2,424
August 06, 2025	70.09	70.01	70.01	70.18	69.89	318
August 05, 2025	70.07	69.81	69.81	70.07	69.81	24
August 04, 2025	69.12	69.76	69.76	69.76	69.12	212
August 01, 2025	69.96	68.77	68.77	69.96	68.65	10,127
July 31, 2025	71.62	70.73	70.73	71.67	70.73	1,505
July 30, 2025	71.08	71.37	71.37	71.53	71.05	337
July 29, 2025	70.96	71.23	71.23	71.62	70.96	1,984
July 28, 2025	71.69	70.69	70.69	71.69	70.67	11,106
July 25, 2025	70.56	70.91	70.91	71.04	70.56	4,256
July 24, 2025	71.24	70.95	70.95	71.33	70.95	322
July 23, 2025	70.68	70.73	70.73	70.94	70.59	1,456
July 22, 2025	70.42	70.1	70.1	70.42	70.05	1,094
July 21, 2025	70.65	70.56	70.56	70.65	70.42	333
July 18, 2025	71	70.63	70.63	71.04	70.63	16,068
July 17, 2025	70.47	70.76	70.76	70.76	70.39	15,200
July 16, 2025	70.13	69.8	69.8	70.41	69.8	14,332
July 15, 2025	71.03	70.51	70.51	71.03	70.51	3,307
July 14, 2025	70.32	70.76	70.76	70.76	70.32	260
July 11, 2025	71.27	70.86	70.86	71.27	70.82	159
July 10, 2025	71.76	71.52	71.52	71.76	71.51	635
July 09, 2025	70.88	71.55	71.55	71.55	70.88	4,929
July 08, 2025	70.48	70.73	70.73	70.73	70.44	3,000
July 07, 2025	69.93	70.43	70.43	70.43	69.93	73
July 04, 2025	70.13	69.85	69.85	70.13	69.74	2,344
July 03, 2025	70.31	70.4	70.4	70.4	70.03	9,390
July 02, 2025	70.07	70.1	70.1	70.1	69.9	4,148
July 01, 2025	70.08	69.66	69.66	70.08	69.5	453
June 30, 2025	70.44	69.98	69.98	70.44	69.98	40
June 27, 2025	69.74	70.28	70.28	70.28	69.74	296
June 26, 2025	69.44	69.28	69.28	69.44	69.18	9,622
June 25, 2025	69.85	69.13	69.13	69.89	69.13	496
June 24, 2025	70	69.73	69.73	70	69.62	2,729
June 23, 2025	68.62	68.75	68.75	68.98	68.37	6,490
June 20, 2025	68.89	68.96	68.96	69.13	68.89	270
June 19, 2025	68.98	68.48	68.48	69.04	68.48	2,762
June 18, 2025	69.54	69.3	69.3	69.61	69.11	5,122
June 17, 2025	69.62	69.51	69.51	69.62	69.39	1,287
June 16, 2025	69.89	70.19	70.19	70.22	69.84	566
June 13, 2025	69.54	69.59	69.59	69.7	69.5	192
June 12, 2025	70.4	70.38	70.38	70.59	70.02	3,761
June 11, 2025	70.96	70.76	70.76	71.02	70.76	4,441
June 10, 2025	71.02	70.89	70.89	71.03	70.89	342
June 09, 2025	71.11	71.06	71.06	71.11	70.85	681
June 06, 2025	71	71.14	71.14	71.14	70.97	2,561
June 05, 2025	70.92	71	71	71.09	70.66	2,142
June 04, 2025	70.84	70.84	70.84	70.97	70.72	1,008
June 03, 2025	70.63	70.54	70.54	70.63	70.13	1,868
June 02, 2025	70.42	70.4	70.4	70.42	69.92	1,116
May 30, 2025	70.59	70.61	70.61	70.95	70.53	1,652
May 29, 2025	71.18	70.57	70.57	71.18	70.57	30
May 28, 2025	71.09	70.6	70.6	71.09	70.6	57
May 27, 2025	70.79	71.15	71.15	71.15	70.79	232

Lyxor Core MSCI EMU (DR) UCITS ETF (LMVF.DE) XETRA