Lyxor Euro Stoxx 50 (DR) UCITS ETF - MSEC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	182.62	181.58	181.58	182.62	181.48	579
August 15, 2025	182.72	182.24	182.24	182.72	182.08	319
August 14, 2025	180.22	181.72	181.72	181.72	180.2	2,957
August 13, 2025	179.64	179.88	179.88	180.02	179.64	1,835
August 12, 2025	178.9	178.66	178.66	178.9	177.84	1,104
August 11, 2025	179.1	178.46	178.46	179.1	178.46	1,061
August 08, 2025	178.64	178.46	178.46	178.88	178.46	167
August 07, 2025	178.72	178.56	178.56	178.72	178.56	235
August 06, 2025	176.54	176.3	176.3	176.54	176.3	683
August 05, 2025	176.16	175.82	175.82	176.16	175.3	155
August 04, 2025	173.72	175.26	175.26	175.26	173.64	702
July 31, 2025	181.18	178	178	181.36	178	976
July 30, 2025	181.16	180.48	180.48	181.16	180	298
July 29, 2025	178.86	179.74	179.74	180.84	178.86	782
July 28, 2025	180.76	178.48	178.48	180.76	178.48	438
July 25, 2025	178.3	179.48	179.48	179.48	178.04	1,923
July 24, 2025	180.24	179.44	179.44	180.24	179.4	882
July 23, 2025	177.74	176.9	176.9	177.74	176.88	65
July 22, 2025	177.74	176.9	176.9	177.74	176.88	138
July 21, 2025	179.16	178.7	178.7	179.16	178.28	1,566
July 18, 2025	178.3	179.48	179.48	179.56	178.3	175
July 17, 2025	178.3	179.48	179.48	179.56	178.3	4,149
July 16, 2025	178.3	179	179	179	177.88	12,605
July 15, 2025	180.22	179.3	179.3	180.32	179.3	354
July 14, 2025	178.3	179.62	179.62	179.62	178.28	1,822
July 11, 2025	180.36	180.3	180.3	180.36	180.3	2,858
July 10, 2025	182.82	182.94	182.94	182.94	182.82	1,652
July 09, 2025	180	181.84	181.84	182.24	180	359
July 08, 2025	179.08	179.88	179.88	179.88	178.7	301
July 07, 2025	178.84	178.7	178.7	178.84	178.7	16
July 04, 2025	177.58	176.92	176.92	177.58	176.92	424
July 03, 2025	178.42	178.16	178.16	178.42	177.86	1,262
July 02, 2025	178.04	177.78	177.78	178.04	176.96	210
July 01, 2025	178.08	177.08	177.08	178.08	176.48	1,067
June 30, 2025	178.02	177.76	177.76	178.3	177.28	2,701
June 27, 2025	177.06	178.36	178.36	178.36	177.06	161
June 26, 2025	176.42	175.2	175.2	176.42	175.2	868
June 25, 2025	178.14	176.74	176.74	178.14	176.4	1,653
June 24, 2025	179.28	176.8	176.8	179.28	176.8	494
June 23, 2025	175.2	174.5	174.5	175.68	174.22	1,330
June 20, 2025	175.58	175.38	175.38	176.58	175.38	1,620
June 19, 2025	175.14	174.86	174.86	175.28	174.5	2,453
June 18, 2025	177.48	175.88	175.88	177.48	175.88	404
June 17, 2025	177.02	177.02	177.02	177.68	176.48	5,109
June 16, 2025	177.24	179	179	179	177.24	2,911
June 13, 2025	177	176.5	176.5	177.5	176.5	1,445
June 12, 2025	179.9	179.2	179.2	179.9	179	247
June 11, 2025	181.8	181.42	181.42	181.94	181	1,183
June 10, 2025	182.78	181.88	181.88	182.78	181	3,406
June 06, 2025	182.54	181.78	181.78	182.54	180.66	5,782
June 05, 2025	181.48	181.02	181.02	182.32	181.02	1,428
June 04, 2025	181.7	181.3	181.3	181.7	181.3	1,339
June 03, 2025	180	179.82	179.82	180	178.86	1,647
June 02, 2025	179.96	178.94	178.94	179.96	178.94	359
May 30, 2025	179.76	180.5	180.5	180.5	179.76	349
May 28, 2025	182.28	181.34	181.34	182.28	180.8	279
May 27, 2025	181.76	181.76	181.76	181.76	181.76	350
May 26, 2025	181.82	180.4	180.4	181.82	180.4	674
May 23, 2025	183.28	178.76	178.76	183.28	177.54	1,967
May 22, 2025	183.16	182.08	182.08	183.16	180.8	1,250

Lyxor Euro Stoxx 50 (DR) UCITS ETF (MSEC.SW) SIX