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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	33.1	33.1	33.1	33.16	33.09	370
November 19, 2025	32.37	32.37	32.37	32.37	32.37	8,684
November 18, 2025	32.37	32.37	32.37	32.37	32.37	83
November 17, 2025	32.37	32.37	32.37	32.37	32.37	13,454
November 14, 2025	32.37	32.37	32.37	32.37	32.37	7,247
November 13, 2025	32.37	32.37	32.37	32.37	32.37	17,421
November 12, 2025	32.37	32.37	32.37	32.37	32.37	5,799
November 11, 2025	32.37	32.37	32.37	32.37	32.37	3,066
November 10, 2025	32.49	32.37	32.37	32.49	32.35	3,462
November 07, 2025	32.37	32.16	32.16	32.37	32.16	4,577
November 06, 2025	32.39	32.28	32.28	32.39	32.28	4,037
November 05, 2025	32.42	32.59	32.59	32.59	32.42	5,035
November 04, 2025	32.47	32.56	32.56	32.56	32.47	1,954
November 03, 2025	32.63	32.6	32.6	32.63	32.53	3,174
October 31, 2025	32.63	32.44	32.44	32.63	32.37	36,606
October 30, 2025	32.7	32.83	32.83	32.85	32.67	31,008
October 29, 2025	33.1	33.02	33.02	33.16	33.02	12,292
October 28, 2025	32.94	33.03	33.03	33.03	32.83	48,109
October 27, 2025	32.9	33.01	33.01	33.05	32.9	14,329
October 24, 2025	32.81	32.81	32.81	32.81	32.81	1,370
October 23, 2025	33.22	33.11	33.11	33.23	33	18,102
October 22, 2025	33.44	33.44	33.44	33.44	33.44	15,550
October 21, 2025	33.02	32.97	32.97	33.08	32.96	14,474
October 20, 2025	32.98	33	33	33	32.88	18,824
October 17, 2025	32.69	32.83	32.83	32.83	32.67	20,401
October 16, 2025	32.69	32.7	32.7	32.7	32.6	16,068
October 15, 2025	32.15	32.28	32.28	32.28	32.15	7,070

Lyxor MSCI India UCITS ETF (LYINR.SW) SIX