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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.5	31.5	31.5	31.5	31.5	3,713
February 19, 2026	31.5	31.27	31.27	31.5	31.17	16,437
February 18, 2026	31.76	31.79	31.79	31.9	31.76	11,590
February 17, 2026	31.77	31.75	31.75	31.8	31.69	99,678
February 16, 2026	31.8	31.68	31.68	31.8	31.68	208
February 13, 2026	31.55	31.67	31.67	31.69	31.46	37,640
February 12, 2026	32.01	32	32	32.01	32	1,980
February 11, 2026	32.2	32.14	32.14	32.2	32.14	18,400
February 10, 2026	32.1	32.32	32.32	32.32	32.1	6,743
February 09, 2026	32.15	32.13	32.13	32.15	31.95	5,414
February 06, 2026	31.61	31.92	31.92	31.92	31.61	8,426
February 05, 2026	31.77	31.88	31.88	31.88	31.77	3,613
February 04, 2026	32.01	32	32	32.01	31.91	809
February 03, 2026	31.97	31.86	31.86	32.06	31.86	21,601
February 02, 2026	30.66	30.84	30.84	30.84	30.66	6,816
January 30, 2026	30.91	30.94	30.94	31.02	30.83	7,957
January 29, 2026	31.03	30.96	30.96	31.03	30.96	13,145
January 28, 2026	30.82	30.78	30.78	30.82	30.75	2,882
January 27, 2026	30.67	30.99	30.99	30.99	30.5	32,273
January 26, 2026	30.67	30.81	30.81	30.81	30.67	7,894
January 23, 2026	30.67	30.61	30.61	30.67	30.5	15,623
January 22, 2026	30.83	31.12	31.12	31.12	30.83	4,226
January 21, 2026	30.73	30.85	30.85	30.85	30.7	11,082
January 20, 2026	31.19	31.22	31.22	31.24	31.07	5,773
January 19, 2026	31.59	31.6	31.6	31.6	31.59	22,844
January 16, 2026	31.84	31.65	31.65	31.84	31.65	6,459
January 15, 2026	31.95	32.01	32.01	32.01	31.92	624,162
January 14, 2026	31.98	32.01	32.01	32.01	31.82	6,826
January 13, 2026	31.74	31.99	31.99	31.99	31.74	3,701
January 12, 2026	31.94	32.14	32.14	32.14	31.94	21,977
January 09, 2026	32.12	32.08	32.08	32.13	32.02	3,141
January 08, 2026	32.35	32.3	32.3	32.38	32.29	45,529
January 07, 2026	32.74	32.74	32.74	32.74	32.74	1,473
January 06, 2026	32.6	32.6	32.6	32.71	32.6	5,989
January 05, 2026	32.65	32.69	32.69	32.69	32.6	7,210
December 30, 2025	32.2	32.31	32.31	32.31	32.2	18,172
December 29, 2025	31.98	32.2	32.2	32.25	31.98	5,600
December 23, 2025	32.7	32.69	32.69	32.7	32.65	2,054
December 22, 2025	32.69	32.61	32.61	32.72	32.61	6,196
December 19, 2025	32.33	32.84	32.84	33.01	32.33	24,933
December 18, 2025	31.99	32.06	32.06	32.06	31.99	1,260
December 17, 2025	31.78	31.83	31.83	31.83	31.78	855
December 16, 2025	31.71	31.67	31.67	31.72	31.67	27,648
December 15, 2025	31.95	31.95	31.95	31.95	31.95	124,670
December 12, 2025	32.11	31.95	31.95	32.11	31.95	21,065
December 11, 2025	31.85	31.85	31.85	31.85	31.85	392
December 10, 2025	32	31.98	31.98	32	31.95	2,685
December 09, 2025	32.1	32.01	32.01	32.1	31.97	1,887
December 08, 2025	31.95	31.95	31.95	31.95	31.95	16
December 05, 2025	32.49	32.49	32.49	32.49	32.49	13,125
December 04, 2025	32.26	32.35	32.35	32.39	32.26	10,401
December 03, 2025	32.15	32.14	32.14	32.19	32.13	10,285
December 02, 2025	32.49	32.33	32.33	32.54	32.33	14,293
December 01, 2025	32.72	32.82	32.82	32.82	32.69	726
November 28, 2025	32.83	33.07	33.07	33.07	32.83	2,102
November 27, 2025	32.83	32.88	32.88	32.88	32.81	1,352
November 26, 2025	32.84	32.81	32.81	32.85	32.81	6,520
November 25, 2025	32.56	32.45	32.45	32.56	32.39	3,301
November 24, 2025	32.62	32.6	32.6	32.62	32.47	21,954
November 21, 2025	32.88	32.61	32.61	32.88	32.51	7,705

Lyxor MSCI India UCITS ETF (LYINR.SW) SIX