Lyxor Index Fund - Lyxor Stoxx Europe 600 Utilities UCITS ETF - LUTI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.09	100.38	100.38	100.38	99.09	118
February 19, 2026	100.12	99.54	99.54	100.12	98.82	4,631
February 18, 2026	101.82	101.42	101.42	102.36	101.42	3,878
February 17, 2026	101.32	101.62	101.62	102.52	101.26	15,733
February 16, 2026	99.94	101.18	101.18	101.18	99.92	249
February 13, 2026	101.06	100.88	100.88	101.06	99.71	1,824
February 12, 2026	101.38	101.26	101.26	101.46	99.57	4,949
February 11, 2026	100.02	101.74	101.74	101.74	100.02	6,273
February 10, 2026	98.97	99.59	99.59	99.59	98.85	2,214
February 09, 2026	98.42	99.08	99.08	99.08	98.17	1,171
February 06, 2026	97.97	98.66	98.66	98.97	97.97	1,873
February 05, 2026	97.82	97.73	97.73	98.09	96.99	4,394
February 04, 2026	98.05	98.8	98.8	99.71	98.05	14,709
February 03, 2026	96.77	97.83	97.83	97.83	96.77	7,348
February 02, 2026	97.21	96.9	96.9	97.86	96.9	2,849
January 30, 2026	96.71	96.99	96.99	97.45	96.71	1,429
January 29, 2026	95.96	96.53	96.53	97.2	95.96	6,464
January 28, 2026	95.9	96.37	96.37	96.37	95.29	2,973
January 27, 2026	94.95	95.94	95.94	95.94	94.75	2,737
January 26, 2026	94.3	94.89	94.89	95.18	94.3	657
January 23, 2026	93.37	93.71	93.71	93.71	93.37	296
January 22, 2026	93.78	93.6	93.6	94.45	92.83	5,800
January 21, 2026	92.77	92.91	92.91	93.06	92.72	161
January 20, 2026	93.46	92.95	92.95	93.46	92.65	1,653
January 19, 2026	94.48	94.23	94.23	94.63	94.15	830
January 16, 2026	93.47	94.56	94.56	94.56	93.47	9,509
January 15, 2026	92.86	93.65	93.65	93.66	92.81	4,007
January 14, 2026	92.88	92.91	92.91	93.02	92.24	703
January 13, 2026	93.09	91.9	91.9	93.09	91.9	8,557
January 12, 2026	93.25	93.02	93.02	93.25	92.77	8,557
January 09, 2026	93.56	93.7	93.7	93.75	93.18	727
January 08, 2026	94	93.63	93.63	94.01	93.5	1,121
January 07, 2026	93.16	93.65	93.65	94.26	93.16	1,038
January 06, 2026	91.33	92.59	92.59	93.41	91.33	1,182
January 05, 2026	91.22	91.52	91.52	92.04	90.64	7,141
January 02, 2026	90.14	91.38	91.38	91.38	90.07	655
December 30, 2025	89.29	89.67	89.67	89.71	89.26	328
December 29, 2025	88.73	89.38	89.38	89.38	88.63	1,317
December 23, 2025	88.39	88.92	88.92	88.98	88.39	705
December 22, 2025	88.35	88.21	88.21	88.48	88.11	213
December 19, 2025	88.3	89.01	89.01	89.01	88.24	3,441
December 18, 2025	87.98	88.14	88.14	88.34	87.98	37
December 17, 2025	87.96	87.99	87.99	88.25	87.96	50
December 16, 2025	88.2	87.75	87.75	88.43	87.75	1,253
December 15, 2025	87.61	88.13	88.13	88.21	87.61	1,190
December 12, 2025	87.01	87.25	87.25	87.25	86.84	1,600
December 11, 2025	86.49	86.77	86.77	86.78	86.49	1,600
December 10, 2025	87.62	87.25	87.25	87.75	87.19	159
December 09, 2025	88.19	87.91	87.91	88.35	87.87	2,691
December 08, 2025	88.16	88.16	88.16	88.44	88.12	2,281
December 05, 2025	88.35	88.09	88.09	88.4	88.09	933
December 04, 2025	88.69	88.63	88.63	88.69	88.23	1,197
December 03, 2025	88.71	88.94	88.94	89.09	88.64	1,032
December 02, 2025	88.75	88.84	88.84	89.23	88.75	3,018
December 01, 2025	88.72	88.46	88.46	88.81	88.41	305
November 28, 2025	88.77	89.03	89.03	89.03	88.64	303
November 27, 2025	88.77	88.83	88.83	88.83	88.63	229
November 26, 2025	87.54	88.72	88.72	88.72	87.54	347
November 25, 2025	87.75	87.72	87.72	87.86	87.38	688
November 24, 2025	87.65	87.65	87.65	88.09	87.51	1,947

Lyxor Index Fund - Lyxor Stoxx Europe 600 Utilities UCITS ETF (LUTI.DE) XETRA