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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13.73	13.69	13.69	13.75	13.66	65,601
September 04, 2025	13.6	13.61	13.61	13.61	13.58	7,374
September 03, 2025	13.67	13.65	13.65	13.7	13.65	4,867
September 02, 2025	13.63	13.57	13.57	13.63	13.53	3,587
September 01, 2025	13.59	13.6	13.6	13.6	13.59	20,746
August 29, 2025	13.63	13.57	13.57	13.63	13.54	20,283
August 28, 2025	13.66	13.67	13.67	13.67	13.61	3,745
August 27, 2025	13.71	13.67	13.67	13.72	13.65	26,100
August 26, 2025	13.81	13.76	13.76	13.81	13.76	112,363
August 25, 2025	13.82	13.82	13.82	13.83	13.8	2,659
August 22, 2025	13.7	13.78	13.78	13.78	13.7	21,457
August 21, 2025	13.62	13.67	13.67	13.67	13.59	1,095
August 20, 2025	13.62	13.59	13.59	13.63	13.57	7,023
August 19, 2025	13.7	13.66	13.66	13.7	13.66	1,732
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

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