MULTI-UNITS LUXEMBOURG - Lyxor Commodities Refinitiv/CoreCommodity CRB TR UCITS ETF - LYTR.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.83	22.71	22.71	22.83	22.66	17,852
August 14, 2025	22.76	22.86	22.86	22.86	22.69	9,128
August 13, 2025	22.83	22.61	22.61	22.83	22.61	10,512
August 12, 2025	23.04	22.83	22.83	23.06	22.83	6,074
August 11, 2025	22.83	23.03	23.03	23.03	22.77	71,955
August 08, 2025	23.05	23.04	23.04	23.14	22.97	19,864
August 07, 2025	23.09	23.04	23.04	23.15	23	16,509
August 06, 2025	23.07	23.09	23.09	23.19	23.07	33,005
August 05, 2025	23.2	23.07	23.07	23.24	23.01	6,001
August 04, 2025	23.23	23.19	23.19	23.31	23.07	65,790
August 01, 2025	23.62	23.19	23.19	23.62	23.1	38,066
July 31, 2025	23.66	23.53	23.53	23.69	23.48	25,083
July 30, 2025	23.83	23.76	23.76	23.92	23.76	11,427
July 29, 2025	23.63	23.76	23.76	23.78	23.59	12,489
July 28, 2025	23.29	23.54	23.54	23.6	23.28	16,098
July 25, 2025	23.4	23.24	23.24	23.47	23.24	8,748
July 24, 2025	23.54	23.4	23.4	23.54	23.36	10,558
July 23, 2025	23.66	23.57	23.57	23.67	23.52	31,894
July 22, 2025	23.73	23.64	23.64	23.73	23.61	16,347
July 21, 2025	23.76	23.73	23.73	23.82	23.7	11,504
July 18, 2025	23.83	23.81	23.81	23.95	23.74	21,388
July 17, 2025	23.48	23.67	23.67	23.67	23.4	9,831
July 16, 2025	23.45	23.31	23.31	23.45	23.28	16,556
July 15, 2025	23.28	23.43	23.43	23.45	23.22	24,104
July 14, 2025	23.59	23.33	23.33	23.68	23.32	140,521
July 11, 2025	23.27	23.51	23.51	23.51	23.18	18,160
July 10, 2025	23.02	23.16	23.16	23.17	23.02	39,564
July 09, 2025	22.98	22.93	22.93	22.99	22.86	9,793
July 08, 2025	22.96	23.02	23.02	23.06	22.94	42,881
July 07, 2025	22.72	22.94	22.94	22.94	22.71	26,784
July 04, 2025	22.89	22.89	22.89	22.95	22.86	21,639
July 03, 2025	23.06	23	23	23.13	23	20,593
July 02, 2025	22.65	22.93	22.93	22.99	22.64	21,700
July 01, 2025	22.7	22.64	22.64	22.7	22.53	59,349
June 30, 2025	22.86	22.6	22.6	22.91	22.6	13,076
June 27, 2025	22.97	22.83	22.83	22.97	22.75	9,949
June 26, 2025	22.89	22.97	22.97	22.98	22.78	8,788
June 25, 2025	22.97	22.86	22.86	22.97	22.78	13,002
June 24, 2025	22.88	22.77	22.77	23.06	22.67	49,525
June 23, 2025	24.04	23.83	23.83	24.16	23.81	26,169
June 20, 2025	23.92	23.88	23.88	24.05	23.86	181,158
June 19, 2025	24.11	24.33	24.33	24.33	24.08	5,071
June 18, 2025	23.88	23.9	23.9	24.12	23.81	40,683
June 17, 2025	23.32	23.71	23.71	23.78	23.32	41,296
June 16, 2025	23.39	23.17	23.17	23.4	23.1	14,464
June 13, 2025	23.11	23.11	23.11	23.39	23.07	34,766
June 12, 2025	22.92	22.84	22.84	22.92	22.71	10,458
June 11, 2025	23	22.86	22.86	23.02	22.83	15,774
June 10, 2025	22.94	22.92	22.92	22.99	22.87	34,979
June 09, 2025	22.87	22.94	22.94	22.94	22.84	1,868
June 06, 2025	22.65	22.82	22.82	22.85	22.62	5,821
June 05, 2025	22.46	22.59	22.59	22.68	22.44	18,011
June 04, 2025	22.57	22.4	22.4	22.59	22.39	21,086
June 03, 2025	22.23	22.55	22.55	22.55	22.22	15,456
June 02, 2025	22.05	22.34	22.34	22.34	22.05	51,253
May 30, 2025	22.05	21.84	21.84	22.16	21.82	11,246
May 29, 2025	22.43	22.02	22.02	22.47	22.02	2,024
May 28, 2025	22.3	22.27	22.27	22.43	22.27	10,608
May 27, 2025	22.17	22.24	22.24	22.3	22.17	16,763
May 26, 2025	22.35	22.31	22.31	22.39	22.24	5,969

MULTI-UNITS LUXEMBOURG - Lyxor Commodities Refinitiv/CoreCommodity CRB TR UCITS ETF (LYTR.DE) XETRA