Lyxor MSCI Europe (DR) UCITS ETF - LYY5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	207.4	206.45	206.45	207.4	206.45	548
August 14, 2025	205.2	206.4	206.4	206.4	205.2	263
August 13, 2025	204	204.95	204.95	205.05	204	188
August 12, 2025	203.7	203.25	203.25	203.7	202.9	75
August 11, 2025	203.65	202.95	202.95	203.65	202.9	53
August 08, 2025	203.05	203	203	203.1	202.85	139
August 07, 2025	200.95	202.7	202.7	202.9	200.95	1,129
August 06, 2025	201.45	200.65	200.65	201.45	200.55	142
August 05, 2025	201.5	200.8	200.8	201.5	200.8	204
August 04, 2025	198.82	200.55	200.55	200.55	198.82	186
August 01, 2025	200.45	197.84	197.84	200.45	197.66	981
July 31, 2025	204.7	202.65	202.65	205	202.55	230
July 30, 2025	203.75	204.15	204.15	204.4	203.75	25
July 29, 2025	204.3	204.15	204.15	205.35	204.1	521
July 28, 2025	205.85	203.8	203.8	205.95	203.75	1,184
July 25, 2025	203.65	204.1	204.1	204.2	203.5	273
July 24, 2025	205	204.45	204.45	205.1	204.45	192
July 23, 2025	203.75	204.1	204.1	204.15	203.75	353
July 22, 2025	202.4	202	202	202.4	201.55	200
July 21, 2025	202.9	202.75	202.75	203	202.45	274
July 18, 2025	203.7	202.9	202.9	203.8	202.9	62
July 17, 2025	202.5	203.05	203.05	203.05	202.5	76
July 16, 2025	201.85	200.8	200.8	202.4	200.8	555
July 15, 2025	203.65	202.35	202.35	203.8	202.35	843
July 14, 2025	202.1	203.05	203.05	203.05	202.1	63
July 11, 2025	204.7	203.2	203.2	204.7	203	227
July 10, 2025	205.15	205.4	205.4	205.45	205.15	419
July 09, 2025	203.2	204.3	204.3	204.35	203.2	54
July 08, 2025	201.95	202.75	202.75	202.75	201.65	172
July 07, 2025	201.05	202	202	202	200.9	374
July 04, 2025	201.2	200.95	200.95	201.2	200.4	19
July 03, 2025	201.8	201.95	201.95	201.95	201.25	149
July 02, 2025	201.55	201.05	201.05	201.55	200.4	520
July 01, 2025	201.6	200.65	200.65	201.6	200.35	1,017
June 30, 2025	202.45	200.85	200.85	202.45	200.85	813
June 27, 2025	201	202.05	202.05	202.05	201	149
June 26, 2025	200.05	199.68	199.68	200.05	199.5	154
June 25, 2025	201.4	199.48	199.48	201.75	199.48	696
June 24, 2025	201.95	201	201	201.95	200.95	1,234
June 23, 2025	198.8	199.06	199.06	199.76	198.7	943
June 20, 2025	200.15	199.78	199.78	200.8	199.6	25
June 19, 2025	200.15	199.3	199.3	200.15	199.3	163
June 18, 2025	201.65	200.9	200.9	201.65	200.75	139
June 17, 2025	201.7	201.7	201.7	202.1	201.25	338
June 16, 2025	203.2	203.5	203.5	203.65	203.05	1,067
June 13, 2025	202.35	202.95	202.95	203.4	202.35	145
June 12, 2025	204.3	204.4	204.4	204.8	203.45	192
June 11, 2025	205.65	205.1	205.1	205.8	205.1	613
June 10, 2025	205.8	205.5	205.5	205.85	205.45	170
June 09, 2025	206.15	205.65	205.65	206.15	205.45	640
June 06, 2025	205.25	206	206	206.05	205.1	760
June 05, 2025	205.15	205.3	205.3	207.05	204.4	587
June 04, 2025	204.45	204.85	204.85	205	204.45	325
June 03, 2025	204.25	203.8	203.8	204.25	203.15	102
June 02, 2025	203.65	203.4	203.4	203.65	202.2	1,419
May 30, 2025	203.65	203.95	203.95	204.8	203.65	59
May 29, 2025	205.25	203.35	203.35	205.25	203.35	552
May 28, 2025	205.05	203.45	203.45	205.05	203.45	193
May 27, 2025	204.75	205.05	205.05	205.55	204.75	58
May 26, 2025	204.6	204.85	204.85	204.95	204.35	780

Lyxor MSCI Europe (DR) UCITS ETF (LYY5.DE) XETRA