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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	31.68	31.81	31.81	31.81	31.68	4,938
October 13, 2025	31.82	31.94	31.94	31.94	31.82	3,566
October 10, 2025	32.14	31.92	31.92	32.14	31.92	5,860
October 09, 2025	31.81	31.83	31.83	31.83	31.81	4,154
October 08, 2025	31.62	31.65	31.65	31.69	31.62	2,655
October 07, 2025	31.84	31.83	31.83	31.84	31.83	4,694
October 06, 2025	31.58	31.75	31.75	31.75	31.58	6,614
October 03, 2025	31.58	31.56	31.56	31.58	31.49	12,890
October 02, 2025	31.42	31.33	31.33	31.5	31.33	27,569
October 01, 2025	31.33	31.38	31.38	31.38	31.33	23,660
September 30, 2025	31.18	31.17	31.17	31.19	31.16	19,133
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

Lyxor MSCI India UCITS ETF (LYINR.SW) SIX