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
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
September 11, 2025	78.88	78.69	78.69	78.9	78.49	2,445
September 10, 2025	78.33	78.61	78.61	78.61	78.19	1,209
September 09, 2025	78.56	78.19	78.19	78.56	78.15	199
September 08, 2025	78.32	78.32	78.32	78.32	78.22	22
September 05, 2025	77.59	78.23	78.23	78.23	77.59	60
September 04, 2025	77.52	77.78	77.78	78.15	77.52	4,421
September 03, 2025	77.04	77.42	77.42	77.42	76.78	3,574
September 02, 2025	78.19	77.03	77.03	78.19	76.98	773
September 01, 2025	79.01	78.35	78.35	79.01	78.35	30
August 29, 2025	79.61	79.05	79.05	79.67	79.05	207
August 28, 2025	80.24	79.74	79.74	80.24	79.52	76
August 27, 2025	80.57	80.29	80.29	80.69	80.21	294
August 26, 2025	80.29	80.12	80.12	80.52	80.12	1,040
August 25, 2025	80.9	80.46	80.46	80.9	80.22	1,748
August 22, 2025	81.47	81.44	81.44	81.91	81.43	407
August 21, 2025	81.52	81.62	81.62	81.62	81.21	166
August 20, 2025	81.01	81.49	81.49	81.61	80.95	380
August 19, 2025	80.46	80.79	80.79	80.88	80.46	1
August 18, 2025	81.37	80.49	80.49	81.37	80.49	16
August 15, 2025	81.17	80.88	80.88	81.17	80.66	579
August 14, 2025	80.27	80.85	80.85	80.85	80.27	24
August 13, 2025	79.71	79.94	79.94	80.11	79.71	2,830
August 12, 2025	80.03	79.39	79.39	80.23	79.39	2,743
August 11, 2025	79.79	79.82	79.82	79.82	79.37	211
August 08, 2025	80.98	79.96	79.96	80.98	79.96	230
August 07, 2025	80.76	80.58	80.58	80.82	80.15	3,176
August 06, 2025	80.95	81.13	81.13	81.28	80.84	335
August 05, 2025	81.01	80.85	80.85	81.01	80.68	1,449
August 04, 2025	80.38	81.14	81.14	81.14	80.21	1,224
August 01, 2025	79.65	80.21	80.21	80.39	79.5	1,291
July 31, 2025	80.48	80.51	80.51	80.57	80.24	4,442
July 30, 2025	80.34	80.62	80.62	80.62	80.34	113
July 29, 2025	79.98	80.24	80.24	80.4	79.98	1,572
July 28, 2025	80.66	80.23	80.23	80.75	80.23	3,070

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