Lyxor MSCI Indonesia UCITS ETF - LYXI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	108.4	107.58	107.58	108.4	107.2	591
September 04, 2025	107.46	107.9	107.9	107.98	107.46	491
September 03, 2025	107.28	107.38	107.38	108.02	107.22	3,758
September 02, 2025	106.86	106.46	106.46	107.06	106.34	1,657
September 01, 2025	105.68	106.58	106.58	106.58	105.38	323
August 29, 2025	108.02	107.24	107.24	108.02	107.1	584
August 28, 2025	110.6	110.26	110.26	110.88	110.1	752
August 27, 2025	110	110.36	110.36	110.9	110	470
August 26, 2025	112.22	111.54	111.54	112.22	111.2	355
August 25, 2025	113.56	113.28	113.28	113.56	112.84	177
August 22, 2025	112.86	112.76	112.76	113.14	112.3	458
August 21, 2025	113.32	113.18	113.18	113.6	112.88	100
August 20, 2025	113.32	112.88	112.88	113.98	112.62	701
August 19, 2025	112.04	111.22	111.22	112.04	111.22	945
August 18, 2025	113.22	112.6	112.6	113.48	112.6	165
August 15, 2025	114.14	113	113	114.14	112.76	197
August 14, 2025	115.28	113.96	113.96	115.28	113.96	360
August 13, 2025	113.78	115.06	115.06	115.62	113.78	348
August 12, 2025	112.56	113.88	113.88	113.88	112.56	377
August 11, 2025	108.28	110	110	110	108.28	300
August 08, 2025	108.4	108.16	108.16	108.62	108.14	979
August 07, 2025	108.6	107.7	107.7	108.6	107.7	813
August 06, 2025	108.1	107.42	107.42	108.66	107.42	333
August 05, 2025	109.68	109.1	109.1	109.84	108.62	1,230
August 04, 2025	108.66	108.5	108.5	108.92	107.9	458
August 01, 2025	110.62	109.06	109.06	110.62	108.46	881
July 31, 2025	109.2	108.6	108.6	109.58	108.4	212
July 30, 2025	110.74	109.92	109.92	110.74	108.64	280
July 29, 2025	110.36	109.7	109.7	110.36	109.54	563
July 28, 2025	109.06	109.06	109.06	109.44	108.82	896
July 25, 2025	108.42	107.68	107.68	108.42	107.62	190
July 24, 2025	108.62	108.7	108.7	109	108.38	363
July 23, 2025	107.44	107.64	107.64	107.86	107.16	349
July 22, 2025	107.42	106.76	106.76	107.42	106.76	246
July 21, 2025	107.98	107.64	107.64	108.4	107.64	1,014
July 18, 2025	109.7	107.86	107.86	109.7	107.86	368
July 17, 2025	109.32	108.9	108.9	109.32	108.86	503
July 16, 2025	108.02	107.74	107.74	108.8	107.74	1,538
July 15, 2025	107.72	108.76	108.76	108.76	107.42	419
July 14, 2025	108.62	108.2	108.2	108.62	107.9	46
July 11, 2025	109.32	109.84	109.84	110.26	109.32	563
July 10, 2025	108	108.86	108.86	108.86	107.9	61
July 09, 2025	106.08	106.46	106.46	106.96	106.08	1,200
July 08, 2025	106	106	106	106.4	105.86	855
July 07, 2025	106.26	107.14	107.14	107.14	106.26	134
July 04, 2025	106.48	105.52	105.52	106.48	105.52	2,272
July 03, 2025	107.32	106.88	106.88	107.66	106.1	297
July 02, 2025	106.34	106.58	106.58	106.86	106	276
July 01, 2025	107.32	107.34	107.34	107.34	106.62	1,208
June 30, 2025	107.96	107.92	107.92	108.18	107.8	980
June 27, 2025	108.54	108.04	108.04	108.54	107.56	358
June 26, 2025	107.4	108.14	108.14	108.24	107.4	2,212
June 25, 2025	107.06	106.82	106.82	107.16	106.66	357
June 24, 2025	107.86	107.56	107.56	108.26	107.32	987
June 23, 2025	105.74	105.28	105.28	105.74	105.26	1,604
June 20, 2025	107.58	107.08	107.08	108.3	107.06	1,054
June 19, 2025	109.68	108.72	108.72	109.68	108.64	208
June 18, 2025	111.38	110.76	110.76	111.4	110.76	901
June 17, 2025	112.5	112.14	112.14	112.6	112	239
June 16, 2025	112.18	111.94	111.94	112.18	111.32	539

Lyxor MSCI Indonesia UCITS ETF (LYXI.DE) XETRA