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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	205.65	205.8	205.8	205.8	205.05	699
September 05, 2025	205.6	204.9	204.9	205.75	204.3	149
September 04, 2025	203.95	205	205	205	203.95	163
September 03, 2025	203.35	203.8	203.8	203.9	203.35	356
September 02, 2025	205.35	202.4	202.4	205.35	202.4	1,272
September 01, 2025	205.75	205.65	205.65	205.8	205.35	839
August 29, 2025	205.85	204.95	204.95	205.85	204.95	45
August 28, 2025	207.3	206.3	206.3	207.3	206.2	217
August 27, 2025	206.95	206.6	206.6	206.95	206.4	154
August 26, 2025	206.7	206.4	206.4	207	206.4	82
August 25, 2025	208.65	207.8	207.8	208.7	207.8	224
August 22, 2025	207.95	209.15	209.15	209.15	207.95	43
August 21, 2025	208.15	208.25	208.25	208.25	207.6	563
August 20, 2025	207.2	208.2	208.2	208.2	207.1	563
August 19, 2025	206.55	207.95	207.95	207.95	206.55	2,949
August 18, 2025	206.3	206.4	206.4	206.4	205.85	128
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

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