Lyxor MSCI Turkey UCITS ETF - LTUR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	40.04	39.82	39.82	40.07	39.57	2,457
September 04, 2025	40.29	40.12	40.12	40.29	39.99	652
September 03, 2025	39.89	39.8	39.8	40.11	39.5	2,676
September 02, 2025	42.12	40.33	40.33	42.32	39.34	4,341
September 01, 2025	42.02	41.9	41.9	42.23	41.9	1,317
August 29, 2025	42.5	42.24	42.24	42.69	42.1	2,774
August 28, 2025	42.97	42.4	42.4	43.26	42.03	7,227
August 27, 2025	43.4	42.86	42.86	43.41	42.74	5,565
August 26, 2025	42.92	43.26	43.26	43.61	42.92	2,465
August 25, 2025	42.99	42.87	42.87	43.03	42.87	651
August 22, 2025	42.74	42.63	42.63	42.74	42.5	302
August 21, 2025	42.09	42.66	42.66	42.87	41.88	2,221
August 20, 2025	41.12	41.84	41.84	42.08	41.12	814
August 19, 2025	41.25	41.12	41.12	41.41	41.08	1,009
August 18, 2025	41.14	41.12	41.12	41.26	40.86	605
August 15, 2025	40.92	41.17	41.17	41.17	40.75	1,317
August 14, 2025	41	40.77	40.77	41.27	40.77	914
August 13, 2025	41.45	41.26	41.26	41.45	41.21	187
August 12, 2025	42.13	41.35	41.35	42.13	41.35	791
August 11, 2025	41.69	42.05	42.05	42.2	41.69	3,210
August 08, 2025	41.87	41.8	41.8	41.95	41.7	621
August 07, 2025	41.6	41.53	41.53	41.97	41.48	906
August 06, 2025	41.79	41.53	41.53	41.79	41.46	1,755
August 05, 2025	41.84	41.67	41.67	42.03	41.67	719
August 04, 2025	41.35	41.88	41.88	42	41.35	5,660
August 01, 2025	42	41.37	41.37	42	41.12	2,427
July 31, 2025	41.51	41.77	41.77	41.9	41.51	2,658
July 30, 2025	40.66	41.26	41.26	41.54	40.65	1,566
July 29, 2025	40.96	40.59	40.59	40.99	40.59	1,167
July 28, 2025	40.79	40.53	40.53	40.79	40.32	2,359
July 25, 2025	40.77	40.62	40.62	40.85	40.54	378
July 24, 2025	40.22	40.77	40.77	41.1	40.2	5,745
July 23, 2025	40.88	40.31	40.31	40.88	40.31	1,493
July 22, 2025	40.76	40.66	40.66	40.87	40.53	866
July 21, 2025	40.09	40.78	40.78	40.9	40.09	3,903
July 18, 2025	40.02	39.98	39.98	40.19	39.87	1,858
July 17, 2025	39.78	40.34	40.34	40.34	39.59	2,112
July 16, 2025	39.71	39.23	39.23	39.92	39.17	3,660
July 15, 2025	39.53	39.79	39.79	39.88	39.53	507
July 14, 2025	39.68	39.42	39.42	39.85	39.42	609
July 11, 2025	40.21	39.92	39.92	40.25	39.68	1,971
July 10, 2025	39.81	39.93	39.93	40.06	39.76	2,615
July 09, 2025	38.6	39.4	39.4	39.4	38.6	701
July 08, 2025	39.18	38.57	38.57	39.18	38.57	839
July 07, 2025	39.3	39.49	39.49	39.49	39.07	525
July 04, 2025	39.62	39.9	39.9	39.9	39.38	3,896
July 03, 2025	39.6	39.67	39.67	39.67	39.4	801
July 02, 2025	38.85	39.49	39.49	39.91	38.85	5,889
July 01, 2025	38.85	39.26	39.26	39.26	38.53	3,606
June 30, 2025	36.49	38.53	38.53	38.9	36.24	18,336
June 27, 2025	35.93	36.45	36.45	36.47	35.66	1,552
June 26, 2025	37.02	35.99	35.99	37.02	35.98	1,493
June 25, 2025	37.07	37.05	37.05	37.1	36.81	2,230
June 24, 2025	37.37	37.24	37.24	37.37	36.46	4,435
June 23, 2025	36.24	36.21	36.21	36.47	36.2	2,964
June 20, 2025	36.49	36.55	36.55	36.56	36.22	6,402
June 19, 2025	36.84	36.33	36.33	36.84	36.23	2,179
June 18, 2025	37.07	36.72	36.72	37.07	36.42	1,111
June 17, 2025	37.34	37.16	37.16	37.44	37.03	1,398
June 16, 2025	36.74	37.21	37.21	37.21	36.58	10,075

Lyxor MSCI Turkey UCITS ETF (LTUR.DE) XETRA