Lyxor MSCI Emerging Markets UCITS ETF - LYLEM.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 13, 2025	16	16.11	16.11	16.12	16	43,176
August 12, 2025	15.8	15.8	15.8	15.8	15.8	14
August 11, 2025	15.76	15.76	15.76	15.76	15.76	0
August 08, 2025	15.76	15.76	15.76	15.76	15.76	0
August 07, 2025	15.77	15.77	15.77	15.77	15.77	0
August 06, 2025	15.59	15.59	15.59	15.59	15.59	0
August 05, 2025	15.58	15.58	15.58	15.58	15.58	0
August 04, 2025	15.53	15.53	15.53	15.53	15.53	0
July 31, 2025	15.58	15.58	15.58	15.58	15.58	0
July 30, 2025	15.66	15.66	15.66	15.66	15.66	0
July 29, 2025	15.73	15.73	15.73	15.73	15.73	0
July 28, 2025	15.75	15.75	15.75	15.75	15.75	0
July 25, 2025	15.8	15.8	15.8	15.8	15.8	100
July 24, 2025	15.88	15.88	15.88	15.88	15.88	0
July 23, 2025	15.88	15.88	15.88	15.88	15.88	0
July 22, 2025	15.77	15.77	15.77	15.77	15.77	0
July 21, 2025	15.82	15.82	15.82	15.82	15.82	0
July 18, 2025	15.71	15.71	15.71	15.71	15.71	8,000
July 17, 2025	15.69	15.69	15.69	15.69	15.69	0
July 16, 2025	15.56	15.56	15.56	15.56	15.56	0
July 15, 2025	15.53	15.53	15.53	15.53	15.53	0
July 14, 2025	15.4	15.4	15.4	15.4	15.4	7,000
July 11, 2025	15.47	15.47	15.47	15.47	15.47	7,939
July 10, 2025	15.43	15.43	15.43	15.43	15.43	0
July 09, 2025	15.4	15.4	15.4	15.4	15.4	0
July 08, 2025	15.43	15.43	15.43	15.43	15.43	0
July 07, 2025	15.42	15.42	15.42	15.42	15.42	0
July 04, 2025	15.42	15.42	15.42	15.42	15.42	15,884
July 03, 2025	15.53	15.53	15.53	15.53	15.53	0
July 02, 2025	15.41	15.41	15.41	15.41	15.41	0
July 01, 2025	15.39	15.39	15.39	15.39	15.39	0
June 30, 2025	15.39	15.39	15.39	15.39	15.39	0
June 27, 2025	15.39	15.39	15.39	15.39	15.39	0
June 26, 2025	15.39	15.39	15.39	15.39	15.39	0
June 25, 2025	15.27	15.27	15.27	15.27	15.27	0
June 24, 2025	15.24	15.24	15.24	15.24	15.24	0
June 23, 2025	14.78	14.78	14.78	14.78	14.78	16,226
June 20, 2025	14.78	14.78	14.78	14.78	14.78	0
June 19, 2025	14.67	14.67	14.67	14.67	14.67	0
June 18, 2025	14.96	14.96	14.96	14.96	14.96	16,088
June 17, 2025	14.98	14.98	14.98	14.98	14.98	0
June 16, 2025	15.13	15.13	15.13	15.13	15.13	0
June 13, 2025	14.97	14.97	14.97	14.97	14.97	0
June 12, 2025	15.12	15.12	15.12	15.12	15.12	2,800
June 11, 2025	15.16	15.16	15.16	15.16	15.16	0
June 10, 2025	14.98	14.98	14.98	14.98	14.98	0
June 06, 2025	14.82	14.82	14.82	14.82	14.82	0
June 05, 2025	14.82	14.82	14.82	14.82	14.82	0
June 04, 2025	14.69	14.69	14.69	14.69	14.69	0
June 03, 2025	14.5	14.5	14.5	14.5	14.5	0
June 02, 2025	14.44	14.44	14.44	14.44	14.44	0
May 30, 2025	14.44	14.44	14.44	14.44	14.44	3
May 28, 2025	14.52	14.52	14.52	14.52	14.52	0
May 27, 2025	14.57	14.57	14.57	14.57	14.57	0
May 26, 2025	14.64	14.64	14.64	14.64	14.64	0
May 23, 2025	14.6	14.6	14.6	14.6	14.6	0
May 22, 2025	14.6	14.6	14.6	14.6	14.6	300
May 21, 2025	14.72	14.72	14.72	14.72	14.72	0
May 20, 2025	14.6	14.6	14.6	14.6	14.6	0
May 19, 2025	14.55	14.55	14.55	14.55	14.55	50,690

Lyxor MSCI Emerging Markets UCITS ETF (LYLEM.SW) SIX