Lyxor MSCI Greece UCITS ETF - LYMH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2.26	2.25	2.25	2.27	2.24	254,219
September 05, 2025	2.28	2.25	2.25	2.28	2.24	299,729
September 04, 2025	2.27	2.27	2.27	2.27	2.26	222,726
September 03, 2025	2.23	2.27	2.27	2.27	2.22	246,715
September 02, 2025	2.26	2.22	2.22	2.26	2.22	258,789
September 01, 2025	2.24	2.27	2.27	2.27	2.24	311,729
August 29, 2025	2.26	2.24	2.24	2.27	2.23	303,988
August 28, 2025	2.3	2.27	2.27	2.31	2.25	785,266
August 27, 2025	2.31	2.3	2.3	2.33	2.29	557,952
August 26, 2025	2.34	2.31	2.31	2.35	2.3	363,229
August 25, 2025	2.35	2.36	2.36	2.37	2.34	430,049
August 22, 2025	2.35	2.36	2.36	2.36	2.35	111,021
August 21, 2025	2.35	2.35	2.35	2.36	2.35	252,783
August 20, 2025	2.36	2.36	2.36	2.36	2.34	232,504
August 19, 2025	2.36	2.35	2.35	2.36	2.35	210,761
August 18, 2025	2.4	2.35	2.35	2.4	2.35	356,762
August 15, 2025	2.4	2.41	2.41	2.41	2.39	403,362
August 14, 2025	2.39	2.39	2.39	2.4	2.39	157,819
August 13, 2025	2.38	2.39	2.39	2.39	2.37	352,434
August 12, 2025	2.37	2.39	2.39	2.39	2.37	414,907
August 11, 2025	2.34	2.37	2.37	2.37	2.33	483,489
August 08, 2025	2.33	2.33	2.33	2.34	2.31	441,070
August 07, 2025	2.3	2.33	2.33	2.34	2.29	480,639
August 06, 2025	2.29	2.29	2.29	2.29	2.26	491,566
August 05, 2025	2.27	2.29	2.29	2.3	2.27	634,473
August 04, 2025	2.22	2.27	2.27	2.27	2.21	431,889
August 01, 2025	2.23	2.21	2.21	2.24	2.2	314,401
July 31, 2025	2.23	2.24	2.24	2.25	2.23	133,387
July 30, 2025	2.22	2.23	2.23	2.23	2.22	207,329
July 29, 2025	2.19	2.22	2.22	2.23	2.19	255,009
July 28, 2025	2.23	2.2	2.2	2.24	2.19	220,727
July 25, 2025	2.22	2.22	2.22	2.23	2.21	169,028
July 24, 2025	2.23	2.23	2.23	2.24	2.22	80,309
July 23, 2025	2.23	2.22	2.22	2.24	2.22	73,865
July 22, 2025	2.22	2.21	2.21	2.22	2.19	318,354
July 21, 2025	2.24	2.24	2.24	2.24	2.22	185,816
July 18, 2025	2.26	2.23	2.23	2.26	2.23	245,921
July 17, 2025	2.21	2.25	2.25	2.25	2.21	84,863
July 16, 2025	2.2	2.2	2.2	2.22	2.19	255,886
July 15, 2025	2.21	2.21	2.21	2.21	2.2	339,562
July 14, 2025	2.19	2.2	2.2	2.2	2.18	202,875
July 11, 2025	2.21	2.21	2.21	2.21	2.2	440,256
July 10, 2025	2.22	2.21	2.21	2.22	2.2	393,478
July 09, 2025	2.19	2.2	2.2	2.22	2.18	447,461
July 08, 2025	2.16	2.19	2.19	2.19	2.15	447,835
July 07, 2025	2.15	2.17	2.17	2.17	2.14	209,433
July 04, 2025	2.15	2.16	2.16	2.16	2.14	353,236
July 03, 2025	2.12	2.17	2.17	2.17	2.12	106,787
July 02, 2025	2.12	2.13	2.13	2.13	2.11	189,523
July 01, 2025	2.1	2.12	2.12	2.12	2.08	104,832
June 30, 2025	2.11	2.09	2.09	2.11	2.08	132,815
June 27, 2025	2.11	2.1	2.1	2.12	2.09	455,536
June 26, 2025	2.08	2.1	2.1	2.11	2.08	206,904
June 25, 2025	2.09	2.07	2.07	2.1	2.07	143,127
June 24, 2025	2.06	2.08	2.08	2.09	2.06	107,189
June 23, 2025	2	2.03	2.03	2.03	1.99	102,868
June 20, 2025	1.98	2.01	2.01	2.01	1.98	40,585
June 19, 2025	2	1.97	1.97	2.01	1.97	412,881
June 18, 2025	2.01	2	2	2.03	1.99	204,722
June 17, 2025	2.03	2.02	2.02	2.03	2.02	190,928

Lyxor MSCI Greece UCITS ETF (LYMH.DE) XETRA