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
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
November 21, 2025	88.04	87.86	87.86	88.04	87.69	1,062
November 20, 2025	87.82	88.18	88.18	88.2	87.81	160
November 19, 2025	88.26	87.51	87.51	88.26	87.51	779
November 18, 2025	88.87	88.7	88.7	89.04	88.65	2,215
November 17, 2025	89.11	89.46	89.46	89.47	88.86	184
November 14, 2025	88.54	88.76	88.76	88.76	88.1	2,124
November 13, 2025	89.35	89.05	89.05	89.49	88.8	1,927
November 12, 2025	88.53	89.25	89.25	89.29	88.3	1,344
November 11, 2025	88.15	87.86	87.86	88.15	87.61	2,123
November 10, 2025	87.49	87.85	87.85	87.85	87.13	141
November 07, 2025	88.18	87.53	87.53	88.18	87.43	2,070
November 06, 2025	88.34	88.1	88.1	88.34	87.83	1,817
November 05, 2025	87.56	87.87	87.87	87.95	87.53	239
November 04, 2025	86.6	87.66	87.66	87.71	86.56	321
November 03, 2025	86.94	87.11	87.11	87.11	86.88	878
October 31, 2025	87.31	87.01	87.01	87.32	86.9	2,440
October 30, 2025	87.04	87.53	87.53	87.53	86.96	31
October 29, 2025	86.51	87	87	87.07	86.5	1,527
October 28, 2025	86.4	86.85	86.85	86.85	86.17	411
October 27, 2025	85.66	85.95	85.95	86.08	85.48	1,033
October 24, 2025	85.74	86.03	86.03	86.06	85.5	204
October 23, 2025	85.61	86.01	86.01	86.02	85.5	29
October 22, 2025	86.28	85.81	85.81	86.38	85.81	113
October 21, 2025	85.98	86.03	86.03	86.31	85.98	1,061
October 20, 2025	85.56	85.85	85.85	86.06	85.56	1,221
October 17, 2025	85.3	85.59	85.59	85.68	84.73	8,566
October 16, 2025	84.89	85.56	85.56	85.56	84.87	18

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