Lyxor MSCI India UCITS ETF - LYINR.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.03	32.22	32.22	32.26	32.03	91,294
August 15, 2025	31.65	31.68	31.68	31.74	31.61	4,396
August 14, 2025	31.77	31.6	31.6	31.77	31.53	4,543
August 13, 2025	31.44	31.44	31.44	31.44	31.44	322
August 12, 2025	31.61	31.61	31.61	31.61	31.61	485
August 11, 2025	31.48	31.41	31.41	31.5	31.41	4,777
August 08, 2025	31.49	31.36	31.36	31.49	31.36	726
August 07, 2025	31.42	31.78	31.78	31.78	31.42	1,263
August 06, 2025	31.66	31.52	31.52	31.66	31.52	35,150
August 05, 2025	31.75	31.67	31.67	31.75	31.67	1,439
August 04, 2025	31.65	31.7	31.7	31.89	31.65	10,832
July 31, 2025	32.03	31.9	31.9	32.03	31.9	10,157
July 30, 2025	32.32	31.93	31.93	32.32	31.93	493
July 29, 2025	32.26	32.29	32.29	32.46	32.26	6,591
July 28, 2025	32.19	32.24	32.24	32.4	32.19	2,402
July 25, 2025	32.53	32.47	32.47	32.53	32.47	2,537
July 24, 2025	33.02	32.96	32.96	33.02	32.92	8,202
July 23, 2025	33.08	33.03	33.03	33.1	33.03	3,710
July 22, 2025	33.08	33.1	33.1	33.1	32.93	53,329
July 21, 2025	33.06	33.28	33.28	33.28	33.06	7,716
July 18, 2025	33.06	33.03	33.03	33.08	33.03	15,970
July 17, 2025	33.39	33.28	33.28	33.39	33.28	5,317
July 16, 2025	33.35	33.26	33.26	33.36	33.26	2,987
July 15, 2025	33.5	33.4	33.4	33.55	33.38	1,018
July 14, 2025	33.17	33.27	33.27	33.28	33.13	21,518
July 11, 2025	33.37	33.37	33.37	33.37	33.37	3,001
July 10, 2025	33.78	33.51	33.51	33.78	33.48	9,311
July 09, 2025	33.78	33.79	33.79	33.79	33.78	700
July 08, 2025	33.77	33.83	33.83	33.85	33.76	30,605
July 07, 2025	33.64	33.72	33.72	33.74	33.64	17,236
July 04, 2025	33.78	33.78	33.78	33.78	33.78	1,300
July 03, 2025	33.78	33.85	33.85	33.85	33.78	25,660
July 02, 2025	33.76	33.76	33.76	33.8	33.71	4,596
July 01, 2025	33.88	33.93	33.93	33.93	33.88	12,435
June 30, 2025	33.99	33.77	33.77	33.99	33.77	11,329
June 27, 2025	33.99	34.06	34.06	34.06	33.99	4,185
June 26, 2025	33.56	33.7	33.7	33.74	33.56	20,900
June 25, 2025	33.24	33.34	33.34	33.34	33.24	30,277
June 24, 2025	33.28	33.08	33.08	33.3	33.02	41,516
June 23, 2025	32.52	32.67	32.67	32.7	32.52	8,304
June 20, 2025	32.53	32.73	32.73	32.78	32.53	36,231
June 19, 2025	32.37	32.11	32.11	32.37	32.11	15,728
June 18, 2025	32.55	32.56	32.56	32.6	32.51	12,218
June 17, 2025	33.19	32.83	32.83	33.19	32.79	13,768
June 16, 2025	32.99	33.12	33.12	33.12	32.98	10,657
June 13, 2025	32.72	32.75	32.75	32.75	32.65	9,200
June 12, 2025	33.43	33.25	33.25	33.43	33.25	79,144
June 11, 2025	33.76	33.66	33.66	33.76	33.57	49,230
June 10, 2025	33.53	33.56	33.56	33.59	33.5	6,272
June 06, 2025	33.23	33.35	33.35	33.38	33.23	33,501
June 05, 2025	32.98	32.89	32.89	32.99	32.89	9,986
June 04, 2025	32.69	32.73	32.73	32.76	32.67	10,379
June 03, 2025	32.76	32.76	32.76	32.76	32.76	0
June 02, 2025	32.84	32.92	32.92	33.01	32.58	27,704
May 30, 2025	32.89	32.87	32.87	32.96	32.87	5,959
May 28, 2025	32.87	32.9	32.9	32.99	32.87	8,798
May 27, 2025	33	33.09	33.09	33.09	33	3,896
May 26, 2025	33.37	33.31	33.31	33.37	33.31	26,994
May 23, 2025	33.08	33.03	33.03	33.15	32.9	2,043
May 22, 2025	32.94	32.49	32.49	32.94	32.49	3,398

Lyxor MSCI India UCITS ETF (LYINR.SW) SIX