Lyxor Index Fund - Lyxor Euro Stoxx 50 (DR) - MTDB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2023	88.23	88.83	88.83	88.83	88.23	102
September 19, 2023	87.92	88.04	88.04	88.34	87.87	102
September 18, 2023	88.88	88.08	88.08	88.88	87.84	256
September 15, 2023	89.58	89.07	89.07	89.7	88.9	941
September 14, 2023	87.49	88.85	88.85	88.85	87.49	3,975
September 13, 2023	87.67	87.61	87.61	87.75	87.19	4,584
September 12, 2023	88.26	88.05	88.05	88.26	87.9	62
September 11, 2023	88.23	88.31	88.31	88.33	88.12	1,380
September 08, 2023	87.88	87.95	87.95	87.95	87	276
September 07, 2023	87.62	87.57	87.57	87.85	87.44	681
September 06, 2023	88.07	87.91	87.91	88.08	87.76	2,281
September 05, 2023	88.16	88.61	88.61	88.61	88.16	1,554
September 04, 2023	89.25	88.78	88.78	89.61	88.72	1,554
September 01, 2023	89.27	88.87	88.87	89.38	88.87	1,138
August 31, 2023	89.5	89.29	89.29	89.8	89.29	654
August 30, 2023	89.99	89.63	89.63	89.99	89.18	2,079
August 29, 2023	89.4	89.67	89.67	89.81	89.3	1,268
August 28, 2023	88.51	89.24	89.24	89.24	88.31	690
August 25, 2023	87.77	87.66	87.66	88.49	87.66	1,233
August 24, 2023	89.68	87.87	87.87	89.68	87.87	268
August 23, 2023	88.82	88.37	88.37	88.82	88.37	324
August 22, 2023	88.33	88.48	88.48	88.95	88.33	324
August 21, 2023	87.68	87.76	87.76	88.38	87.68	152
August 18, 2023	87.36	87.49	87.49	87.52	86.77	262
August 17, 2023	88.54	88	88	88.76	88	615
August 16, 2023	88.99	89.03	89.03	89.03	88.95	351
August 15, 2023	90.14	88.97	88.97	90.14	88.65	973
August 14, 2023	89.64	89.88	89.88	89.93	89.59	582
August 11, 2023	90.55	89.71	89.71	90.55	89.67	664
August 10, 2023	90.29	91.03	91.03	91.23	90.29	16
August 09, 2023	90.05	89.67	89.67	90.12	89.62	109
August 08, 2023	89.03	89.06	89.06	89.38	88.63	99
August 07, 2023	89.56	90.03	90.03	90.09	89.26	6,014
August 04, 2023	89.57	89.93	89.93	89.93	89.39	1,110
August 03, 2023	89.25	89.19	89.19	89.46	89.13	22
August 02, 2023	90.21	89.88	89.88	90.77	89.78	1,259
August 01, 2023	92.73	91.46	91.46	92.73	91.46	1,600
July 31, 2023	92.66	92.77	92.77	93.07	92.66	125
July 28, 2023	92.14	92.77	92.77	92.77	91.85	2,935
July 27, 2023	90.65	92.48	92.48	92.48	90.65	864
July 26, 2023	90.73	90.14	90.14	90.73	89.55	692
July 25, 2023	90.86	91.03	91.03	91.13	90.86	78
July 24, 2023	90.65	90.63	90.63	90.8	90.56	3,778
July 21, 2023	90.07	90.8	90.8	90.9	90.07	1,795
July 20, 2023	90.03	90.56	90.56	90.56	90.03	472
July 19, 2023	91.07	90.48	90.48	91.23	90.41	431
July 18, 2023	90.27	90.62	90.62	90.62	90.16	3,933
July 17, 2023	90.65	90.23	90.23	90.81	90.15	552
July 14, 2023	91.13	91.24	91.24	91.33	90.97	796
July 13, 2023	90.47	91.1	91.1	91.17	90.47	309
July 12, 2023	89.19	90.43	90.43	90.46	89.19	446
July 11, 2023	88.54	89	89	89	88.54	427
July 10, 2023	87.53	88.29	88.29	88.29	87.53	367
June 30, 2023	90.28	91.15	91.15	91.19	90.28	3,669
June 29, 2023	90.06	90.23	90.23	90.45	90	3,903
June 28, 2023	89.59	89.77	89.77	89.94	89.59	414
June 27, 2023	89.13	89.16	89.16	89.16	88.76	61
June 26, 2023	88.4	88.66	88.66	88.7	88.36	331
June 23, 2023	88.98	88.15	88.15	88.98	88.15	444
June 22, 2023	88.62	88.45	88.45	88.62	88.45	395

Lyxor Index Fund - Lyxor Euro Stoxx 50 (DR) (MTDB.DE) XETRA