Lyxor EURO STOXX 50 (DR) - MSED.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	228.9	230.35	230.35	230.4	228.85	12
September 19, 2023	227.95	228.25	228.25	229	227.75	358
September 18, 2023	230.55	228.35	228.35	230.55	228.35	342
September 15, 2023	232.75	230.95	230.95	232.75	230.6	2,133
September 14, 2023	226.7	230.45	230.45	230.45	226.7	147
September 13, 2023	227.75	227.35	227.35	228.35	226.15	152
September 12, 2023	229.25	228.35	228.35	229.25	227.95	953
September 11, 2023	229.1	229	229	229.2	228.75	288
September 08, 2023	228.1	228.1	228.1	228.1	225.35	28
September 07, 2023	227.4	227.25	227.25	228	227.1	166
September 06, 2023	228.65	228.2	228.2	228.65	227.65	46
September 05, 2023	228.9	229.95	229.95	230.45	228.7	168
September 04, 2023	232	230.45	230.45	232.6	230.3	44
September 01, 2023	231.25	230.7	230.7	232.65	230.55	999
August 31, 2023	232.3	231.5	231.5	232.7	231.5	36
August 30, 2023	233.35	232.3	232.3	233.35	231.05	74
August 29, 2023	231.6	233.1	233.1	233.2	231.6	128
August 28, 2023	230.2	231.4	231.4	231.4	229.35	108
August 25, 2023	227.55	228.25	228.25	229.8	227.55	110
August 24, 2023	232.6	227.85	227.85	232.6	227.55	110
August 23, 2023	230.25	229.75	229.75	230.25	229.05	8
August 22, 2023	229	229.35	229.35	230.85	229	206
August 21, 2023	227.5	227.65	227.65	229.15	227.5	253
August 18, 2023	226.55	227	227	227	225.45	92
August 17, 2023	229.65	227.7	227.7	230.2	227.7	11
August 16, 2023	230.5	230.9	230.9	230.95	230.5	1
August 15, 2023	233.6	230.85	230.85	233.6	229.9	1,369
August 14, 2023	232.55	233.25	233.25	233.8	232.4	587
August 11, 2023	234.95	232.7	232.7	234.95	232.7	272
August 10, 2023	234.3	236.25	236.25	236.25	234.3	569
August 09, 2023	233.75	232.55	232.55	234.6	232.55	107
August 08, 2023	232.35	230.85	230.85	232.35	229.4	326
August 07, 2023	232.45	233.75	233.75	233.75	232.05	385
August 04, 2023	232.4	233.4	233.4	233.4	231.15	434
August 03, 2023	231.7	231.65	231.65	232.05	231	40
August 02, 2023	234.1	233.4	233.4	235.4	233.4	10
August 01, 2023	240.25	237.25	237.25	240.55	237.25	1,051
July 31, 2023	240.3	240.75	240.75	241.65	240.3	296
July 28, 2023	238.7	240.7	240.7	240.7	238.7	84
July 27, 2023	235.15	239.5	239.5	239.5	235.15	17
July 26, 2023	235.2	233.7	233.7	235.2	232.2	541
July 25, 2023	235.95	236.2	236.2	236.25	235.65	415
July 24, 2023	235.2	235.75	235.75	235.8	235	380
July 21, 2023	234.5	236.25	236.25	236.25	233.95	10
July 20, 2023	233.55	235.3	235.3	235.3	233.55	192
July 19, 2023	236.15	234.65	234.65	236.15	234.65	8
July 18, 2023	234.05	235.05	235.05	235.05	233.8	50
July 17, 2023	234.8	234.45	234.45	235.95	233.8	449
July 14, 2023	236.2	236.6	236.6	237.15	236.2	445
July 13, 2023	234.7	236.3	236.3	236.45	234.7	401
July 12, 2023	231.35	234.5	234.5	234.7	231.35	26
July 11, 2023	229.55	230.45	230.45	231.05	229.1	541
July 10, 2023	226.8	228.8	228.8	229.05	226.8	133
July 07, 2023	226.85	227.7	227.7	228.25	226.45	404
July 06, 2023	231.35	226.8	226.8	231.35	226.8	275
July 05, 2023	234.25	233.55	233.55	234.4	233.55	92
July 04, 2023	236.8	235.9	235.9	236.9	235.9	141
July 03, 2023	237.05	236.4	236.4	237.3	236.25	882
June 30, 2023	234.15	236.35	236.35	236.7	234.15	409
June 29, 2023	233.7	233.95	233.95	234.65	233.4	20

Lyxor EURO STOXX 50 (DR) (MSED.DE) XETRA