Lyxor Core STOXX Europe 600 (DR) - UCITS ETF Acc - MEUD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22,970	22,930	22,930	22,970	22,826.63	13,432
August 15, 2025	22,960	22,920	22,920	22,995	22,895	51,216
August 14, 2025	22,740	22,850	22,850	22,855	22,735	11,082
August 13, 2025	22,785	22,795	22,795	22,810	22,737.42	42,639
August 12, 2025	22,695	22,702.5	22,702.5	22,720	22,578.04	8,505
August 11, 2025	22,775	22,662.5	22,662.5	22,785	22,640	6,924
August 08, 2025	22,730	22,742.5	22,742.5	22,755	22,670	16,047
August 07, 2025	22,645	22,675	22,675	22,850	22,625	13,798
August 06, 2025	22,650	22,592.5	22,592.5	22,662.53	22,555	6,656
August 05, 2025	22,620	22,557.5	22,557.5	22,620	22,521.52	4,224
August 04, 2025	22,335	22,522.5	22,522.5	22,522.5	22,330	6,247
August 01, 2025	22,405	22,245	22,245	22,520	22,180	17,679
July 31, 2025	22,800	22,612.5	22,612.5	22,860	22,595	11,883
July 30, 2025	22,615	22,770	22,770	22,800	22,470	141,921
July 29, 2025	22,805	22,780	22,780	23,005	22,775	56,575
July 28, 2025	23,220	22,775	22,775	23,225	22,760.1	11,219
July 25, 2025	22,920	23,005	23,005	23,025	22,870	5,346
July 24, 2025	22,970	22,970	22,970	23,025	22,900	15,617
July 23, 2025	22,805	22,785	22,785	22,865	22,765	10,158
July 22, 2025	22,640	22,627.5	22,627.5	22,665	22,545	101,184
July 21, 2025	22,685	22,685	22,685	22,695	22,580	108,699
July 18, 2025	22,715	22,695	22,695	22,780	22,655	8,881
July 17, 2025	22,626.52	22,635	22,635	22,635	22,535	167,609
July 16, 2025	22,530	22,510	22,510	22,625	22,505	12,529
July 15, 2025	22,795	22,600	22,600	22,830	22,600	5,325
July 14, 2025	22,570	22,750	22,750	22,750	22,555	8,496
July 11, 2025	22,750	22,670	22,670	22,795	22,618.31	6,839
July 10, 2025	22,779.9	22,790	22,790	22,835	22,770	5,797
July 09, 2025	22,555	22,680	22,680	22,710	22,540	5,989
July 08, 2025	22,420	22,517.5	22,517.5	22,550	22,390	2,765
July 07, 2025	22,370	22,370	22,370	22,410	22,335	20,179
July 04, 2025	22,314.45	22,360	22,360	22,370	22,225	4,444
July 03, 2025	22,465	22,390	22,390	22,465	22,364.77	25,433
July 02, 2025	22,285	22,402.5	22,402.5	22,425	22,200	12,740
July 01, 2025	22,235	22,205	22,205	22,250	22,080	11,726
June 30, 2025	22,290	22,205	22,205	22,300	22,149.95	9,697
June 27, 2025	22,038.89	22,195	22,195	22,200	22,030	6,372
June 26, 2025	21,960	21,905	21,905	21,985	21,894.9	8,037
June 25, 2025	22,045	21,905	21,905	22,130	21,900	8,519
June 24, 2025	22,190	22,077.5	22,077.5	22,286.67	22,019.9	27,421
June 23, 2025	21,875	21,877.5	21,877.5	21,980	21,700	8,360
June 20, 2025	22,010.24	21,932.5	21,932.5	22,070	21,925	5,964
June 19, 2025	21,970	21,867.5	21,867.5	22,015	21,867.5	5,513
June 18, 2025	22,130	22,090	22,090	22,178.89	22,035	3,143
June 17, 2025	22,135	22,120	22,120	22,175	22,025	11,661
June 16, 2025	22,195	22,280	22,280	22,325	22,185	96,624
June 13, 2025	22,140	22,140	22,140	22,250	22,105	9,496
June 12, 2025	22,320	22,385	22,385	22,430	22,264.9	7,941
June 11, 2025	22,390	22,367.5	22,367.5	22,440	22,350	6,592
June 10, 2025	22,355	22,340	22,340	22,400	22,300	7,362
June 09, 2025	22,285	22,265	22,265	22,305	22,210	12,127
June 06, 2025	22,240	22,272.5	22,272.5	22,310	22,220	8,715
June 05, 2025	22,170	22,220	22,220	22,280	22,155.1	10,440
June 04, 2025	22,125	22,175	22,175	22,210	22,100	13,698
June 03, 2025	22,170	22,060	22,060	22,200	21,994.9	7,844
June 02, 2025	22,095	22,085	22,085	22,120	21,940	13,330
May 30, 2025	22,050	22,080	22,080	22,169.9	22,025	6,648
May 29, 2025	22,205	22,052.5	22,052.5	22,205	22,005	13,154
May 28, 2025	22,090	21,982.5	21,982.5	22,160	21,982.5	68,578
May 27, 2025	22,070	22,140	22,140	22,180	22,055	9,360

Lyxor Core STOXX Europe 600 (DR) - UCITS ETF Acc (MEUD.L) LSE