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
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
October 15, 2025	84.43	84.7	84.7	84.7	84.17	1,475
October 14, 2025	83.9	84.23	84.23	84.23	83.9	8
October 13, 2025	83.54	83.77	83.77	83.8	83.5	100
October 10, 2025	83.58	83.6	83.6	83.81	83.58	1,810
October 09, 2025	82.99	83.26	83.26	83.42	82.99	152
October 08, 2025	82.81	82.8	82.8	82.88	82.8	157
October 07, 2025	82.25	82.34	82.34	82.34	81.93	108
October 06, 2025	81.81	82.14	82.14	82.14	81.58	362
October 03, 2025	81.54	82.01	82.01	82.01	81.54	1,448
October 02, 2025	81.07	81.44	81.44	81.44	81	1,603
October 01, 2025	81.23	81.81	81.81	81.81	81.17	4,606
September 30, 2025	80.32	80.95	80.95	80.95	80.07	1,219
September 29, 2025	80.56	80.45	80.45	80.56	80.02	111
September 26, 2025	79.8	80.39	80.39	80.39	79.8	180
September 25, 2025	79.34	79.81	79.81	80.16	79.34	200
September 24, 2025	79.75	79.64	79.64	79.75	79.55	1,307
September 23, 2025	79.59	79.17	79.17	79.63	79.17	216
September 22, 2025	78.29	78.9	78.9	78.9	78.29	602
September 19, 2025	78.23	78.26	78.26	78.27	78.16	5,317
September 18, 2025	78.45	78.1	78.1	78.45	78.05	89
September 17, 2025	78.45	78.59	78.59	78.96	78.45	89
September 16, 2025	79.55	78.7	78.7	79.55	78.7	389
September 15, 2025	79.21	79.75	79.75	79.75	79.16	2,115
September 12, 2025	78.93	79.23	79.23	79.23	78.93	1

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