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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	31.19	31.3	31.3	31.31	31.19	1,759
September 26, 2025	31.33	31.33	31.33	31.33	31.33	13,964
September 25, 2025	31.78	31.44	31.44	31.78	31.44	1,864
September 24, 2025	31.95	31.81	31.81	31.95	31.77	16,336
September 23, 2025	31.72	32.13	32.13	32.13	31.72	12,315
September 22, 2025	32.45	32.22	32.22	32.45	32.22	3,020
September 19, 2025	32.63	32.63	32.63	32.63	32.63	495
September 18, 2025	32.26	32.47	32.47	32.47	32.26	5,470
September 17, 2025	32.49	32.54	32.54	32.67	32.49	1,536
September 16, 2025	32.25	32.25	32.25	32.38	32.25	832
September 15, 2025	32.1	32.11	32.11	32.19	32.1	1,603
September 12, 2025	32	32	32	32	32	0
September 11, 2025	31.77	31.88	31.88	31.93	31.77	16,460
September 10, 2025	31.84	32.06	32.06	32.06	31.84	14,442
September 09, 2025	31.74	31.84	31.84	31.84	31.73	2,741
September 08, 2025	31.7	31.68	31.68	31.85	31.68	20,011
September 05, 2025	31.57	31.7	31.7	31.7	31.56	4,198
September 04, 2025	31.59	31.64	31.64	31.64	31.59	2,520
September 03, 2025	31.58	31.59	31.59	31.59	31.58	20,508
September 02, 2025	31.66	31.37	31.37	31.66	31.25	10,449
September 01, 2025	31.28	31.42	31.42	31.42	31.28	2,520
August 29, 2025	31.34	31.1	31.1	31.34	31.08	6,709
August 28, 2025	31.53	31.42	31.42	31.53	31.42	209
August 27, 2025	31.46	31.54	31.54	31.54	31.32	18,149
August 26, 2025	32.1	31.58	31.58	32.1	31.58	13,015
August 25, 2025	32.26	32.24	32.24	32.26	31.89	5,985
August 22, 2025	32.22	32.49	32.49	32.49	32.2	3,633
August 21, 2025	32.6	32.6	32.6	32.61	32.46	7,110
August 20, 2025	32.59	32.63	32.63	32.63	32.58	1,716
August 19, 2025	32.42	32.44	32.44	32.52	32.42	1,109
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

Lyxor MSCI India UCITS ETF (LYINR.SW) SIX