Lyxor MSCI Emerging Markets UCITS ETF - LYM7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.71	13.71	13.71	13.72	13.69	59,720
August 15, 2025	13.7	13.61	13.61	13.7	13.61	16,273
August 14, 2025	13.7	13.65	13.65	13.71	13.65	58,348
August 13, 2025	13.71	13.75	13.75	13.78	13.7	63,232
August 12, 2025	13.6	13.61	13.61	13.61	13.56	4,746
August 11, 2025	13.53	13.58	13.58	13.59	13.53	14,304
August 08, 2025	13.51	13.5	13.5	13.52	13.49	5,033
August 07, 2025	13.52	13.56	13.56	13.6	13.52	10,473
August 06, 2025	13.49	13.41	13.41	13.49	13.4	9,393
August 05, 2025	13.52	13.47	13.47	13.55	13.46	4,572
August 04, 2025	13.41	13.41	13.41	13.45	13.4	9,452
August 01, 2025	13.49	13.31	13.31	13.49	13.27	88,946
July 31, 2025	13.65	13.61	13.61	13.68	13.61	20,489
July 30, 2025	13.61	13.64	13.64	13.68	13.61	3,291
July 29, 2025	13.59	13.62	13.62	13.66	13.59	47,369
July 28, 2025	13.51	13.54	13.54	13.54	13.51	17,658
July 25, 2025	13.43	13.44	13.44	13.45	13.42	21,852
July 24, 2025	13.57	13.49	13.49	13.57	13.49	12,596
July 23, 2025	13.51	13.56	13.56	13.56	13.5	12,649
July 22, 2025	13.43	13.42	13.42	13.46	13.4	17,466
July 21, 2025	13.52	13.52	13.52	13.53	13.49	18,976
July 18, 2025	13.52	13.51	13.51	13.53	13.51	15,463
July 17, 2025	13.5	13.55	13.55	13.56	13.48	5,565
July 16, 2025	13.41	13.29	13.29	13.43	13.29	19,699
July 15, 2025	13.35	13.39	13.39	13.39	13.34	21,791
July 14, 2025	13.21	13.21	13.21	13.22	13.2	10,816
July 11, 2025	13.25	13.19	13.19	13.25	13.19	13,445
July 10, 2025	13.19	13.23	13.23	13.23	13.19	13,254
July 09, 2025	13.17	13.15	13.15	13.2	13.13	8,355
July 08, 2025	13.16	13.18	13.18	13.2	13.16	47,239
July 07, 2025	13.07	13.14	13.14	13.16	13.07	90,438
July 04, 2025	13.09	13.09	13.09	13.1	13.08	72,112
July 03, 2025	13.14	13.21	13.21	13.23	13.13	4,398
July 02, 2025	13.09	13.09	13.09	13.11	13.08	3,706
July 01, 2025	13.1	13.08	13.08	13.1	13.06	49,210
June 30, 2025	13.1	13.06	13.06	13.1	13.06	100,218
June 27, 2025	13.15	13.14	13.14	13.15	13.11	18,422
June 26, 2025	13.13	13.16	13.16	13.17	13.13	3,499
June 25, 2025	13.19	13.15	13.15	13.2	13.15	7,309
June 24, 2025	13.09	13.13	13.13	13.13	13.05	35,761
June 23, 2025	12.85	12.84	12.84	12.88	12.84	64,745
June 20, 2025	12.9	12.87	12.87	12.98	12.85	42,060
June 19, 2025	12.85	12.79	12.79	12.85	12.79	30,854
June 18, 2025	12.98	12.96	12.96	12.98	12.94	356
June 17, 2025	12.98	12.98	12.98	12.99	12.95	3,809
June 16, 2025	13	13.07	13.07	13.07	12.99	12,594
June 13, 2025	12.9	12.92	12.92	12.96	12.9	7,678
June 12, 2025	13.13	13.08	13.08	13.13	13.03	226,901
June 11, 2025	13.25	13.2	13.2	13.25	13.18	32,958
June 10, 2025	13.14	13.13	13.13	13.16	13.12	9,205
June 09, 2025	13.08	13.1	13.1	13.11	13.07	8,271
June 06, 2025	12.94	12.99	12.99	13.01	12.93	10,880
June 05, 2025	12.95	12.96	12.96	12.98	12.87	17,142
June 04, 2025	12.85	12.87	12.87	12.88	12.84	2,659
June 03, 2025	12.69	12.75	12.75	12.75	12.68	56,242
June 02, 2025	12.62	12.63	12.63	12.64	12.58	32,025
May 30, 2025	12.77	12.66	12.66	12.78	12.66	11,417
May 29, 2025	12.98	12.81	12.81	13	12.81	7,791
May 28, 2025	12.86	12.85	12.85	12.88	12.85	8,836
May 27, 2025	12.83	12.85	12.85	12.86	12.81	6,419

Lyxor MSCI Emerging Markets UCITS ETF (LYM7.DE) XETRA