Lyxor Index Fund - Lyxor STOXX Europe 600 Personal & Household Goods UCITS ETF - LPHG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2024	141.42	141.22	141.22	141.42	140.92	1,475
June 18, 2024	142.76	141.66	141.66	142.76	141.66	0
June 17, 2024	142.76	142.16	142.16	142.76	141.5	5
June 14, 2024	144.1	142.12	142.12	144.1	141.96	206
June 13, 2024	144.62	144.2	144.2	144.62	143.9	0
June 12, 2024	144.06	144.8	144.8	144.8	144.06	2
June 11, 2024	145.68	144.06	144.06	145.68	143.92	800
June 10, 2024	144.84	145.08	145.08	145.32	144.84	44
June 07, 2024	147.04	146.6	146.6	147.04	145.86	52
June 06, 2024	146.32	146.54	146.54	146.98	146.32	27
June 05, 2024	145.08	145.76	145.76	145.76	145.08	34
June 04, 2024	144.1	144.1	144.1	144.78	144.02	10
June 03, 2024	144.52	144.08	144.08	144.52	143.66	8
May 31, 2024	142.34	143.34	143.34	143.34	142.34	122
May 30, 2024	141.04	142.52	142.52	142.52	141.04	7
May 29, 2024	142.48	140.96	140.96	142.48	140.96	70
May 28, 2024	144.3	142.84	142.84	144.3	142.84	126
May 27, 2024	143.56	144	144	144	143.56	693
May 24, 2024	143.04	143.6	143.6	144.02	143.04	361
May 23, 2024	144.4	144.04	144.04	144.4	144.04	30
May 22, 2024	144.84	143.86	143.86	144.84	143.52	420
May 21, 2024	146	145.52	145.52	146	145.52	204
May 20, 2024	146.9	146.5	146.5	146.94	146.5	20
May 17, 2024	147.18	146.78	146.78	147.18	146.78	9
May 16, 2024	146.38	146.46	146.46	146.5	146.28	42
May 15, 2024	146.06	146.32	146.32	146.32	145.22	5
May 14, 2024	145.24	146.02	146.02	146.02	145.24	25
May 13, 2024	145.68	145.16	145.16	145.78	145.16	46
May 10, 2024	145.92	145.32	145.32	145.92	145.32	2
May 09, 2024	143.92	144.86	144.86	144.86	143.92	2
May 08, 2024	143.92	144.1	144.1	144.34	143.92	3
May 07, 2024	143.82	143.74	143.74	143.82	142.66	310
May 06, 2024	142.72	142.74	142.74	143.46	142.72	170
May 03, 2024	141.74	142.72	142.72	143.36	141.74	540
May 02, 2024	141.68	140.96	140.96	141.68	140.94	189
April 30, 2024	142.1	140.92	140.92	142.1	140.92	127
April 29, 2024	142.42	141.7	141.7	142.56	141.7	65
April 26, 2024	141.54	142.22	142.22	142.22	141.3	2
April 25, 2024	141.56	140	140	141.56	139.08	3
April 24, 2024	140.74	140.66	140.66	141.66	140.66	83
April 23, 2024	141	141.06	141.06	141.06	140.58	370
April 22, 2024	140.46	139.9	139.9	140.46	139.58	7
April 19, 2024	138.6	139.14	139.14	139.14	138.6	4
April 18, 2024	138.58	138.38	138.38	138.98	138.38	1
April 17, 2024	138.06	138.38	138.38	139.56	137.54	361
April 16, 2024	136.44	136.22	136.22	136.9	136.22	367
April 15, 2024	137.78	137.8	137.8	137.84	137	23
April 12, 2024	139.08	136.74	136.74	139.08	136.74	15
April 11, 2024	137.88	138.1	138.1	138.34	137.82	39
April 10, 2024	138.8	138.02	138.02	139.34	137.56	43
April 09, 2024	138.6	138.26	138.26	138.82	138	36
April 08, 2024	138.54	139.26	139.26	139.28	138.54	90
April 05, 2024	139.32	138.9	138.9	139.6	138.9	2
April 04, 2024	140.8	141.24	141.24	141.24	140.78	1
April 03, 2024	141.8	141.06	141.06	142.04	141.04	14
April 02, 2024	144.9	141.82	141.82	144.9	141.82	706
March 28, 2024	144.3	144	144	144.3	144	358
March 27, 2024	142.16	143.3	143.3	143.3	141.96	11
March 26, 2024	142.12	142.2	142.2	142.2	142.12	61
March 25, 2024	141.68	142.16	142.16	142.16	141.14	955

Lyxor Index Fund - Lyxor STOXX Europe 600 Personal & Household Goods UCITS ETF (LPHG.DE) XETRA