Lyxor Index Fund - Lyxor Smart Cash - SMTC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,263.2	1,263	1,263	1,263.4	1,261.6	694
August 15, 2025	1,261.8	1,262.5	1,262.5	1,263.4	1,261.6	827
August 14, 2025	1,261.4	1,262.4	1,262.4	1,263.2	1,260.6	213
August 13, 2025	1,260.4	1,261.9	1,261.9	1,262	1,260.4	2,612
August 12, 2025	1,261.2	1,261.7	1,261.7	1,264.52	1,260.6	4,558
August 11, 2025	1,261.4	1,261.5	1,261.5	1,262.2	1,261	409
August 08, 2025	1,262	1,261.4	1,261.4	1,262	1,260.6	162
August 07, 2025	1,261	1,261.3	1,261.3	1,261.8	1,261	226
August 06, 2025	1,260.6	1,260.7	1,260.7	1,268.4	1,259.8	231
August 05, 2025	1,260.6	1,260	1,260	1,261.55	1,260	1,894
August 04, 2025	1,260.2	1,260.4	1,260.4	1,261	1,260	2,111
August 01, 2025	1,260	1,260.4	1,260.4	1,261	1,259.8	756
July 31, 2025	1,259.6	1,260.1	1,260.1	1,261	1,259.2	813
July 30, 2025	1,259.4	1,259.6	1,259.6	1,260	1,259	5,356
July 29, 2025	1,259.8	1,259.4	1,259.4	1,260	1,258.2	934
July 28, 2025	1,260	1,259.2	1,259.2	1,260	1,258.6	35
July 25, 2025	1,259.6	1,259	1,259	1,259.6	1,258.6	519
July 24, 2025	1,258.4	1,258.8	1,258.8	1,259.2	1,258.4	373
July 23, 2025	1,258.2	1,258.3	1,258.3	1,259	1,258	1,190
July 22, 2025	1,259	1,258.3	1,258.3	1,259	1,257.6	111
July 21, 2025	1,257.6	1,257.8	1,257.8	1,259.4	1,257.2	2,585
July 18, 2025	1,258.8	1,257.8	1,257.8	1,259.8	1,256	1,771
July 17, 2025	1,258.6	1,257.7	1,257.7	1,259.4	1,256.6	1,604
July 16, 2025	1,257.4	1,257.2	1,257.2	1,259.8	1,255.4	2,984
July 15, 2025	1,256.6	1,257	1,257	1,259	1,256.6	888
July 14, 2025	1,258.8	1,257	1,257	1,259.2	1,255.84	751
July 11, 2025	1,257	1,256.8	1,256.8	1,257.6	1,256.4	247
July 10, 2025	1,257	1,256.7	1,256.7	1,257	1,256.2	253
July 09, 2025	1,256.6	1,256.1	1,256.1	1,257	1,255	588
July 08, 2025	1,256.2	1,256	1,256	1,261	1,253.2	1,536
July 07, 2025	1,254.6	1,255.7	1,255.7	1,257.2	1,254.6	360
July 04, 2025	1,256.8	1,256.2	1,256.2	1,257	1,255.4	25,663
July 03, 2025	1,256	1,255.5	1,255.5	1,256	1,253.8	502
July 02, 2025	1,255.8	1,255.3	1,255.3	1,256	1,254	2,214
July 01, 2025	1,254	1,254.8	1,254.8	1,256.6	1,252.6	14,099
June 30, 2025	1,254.6	1,254.6	1,254.6	1,256.8	1,254	966
June 27, 2025	1,255.4	1,254.3	1,254.3	1,256	1,253.4	375
June 26, 2025	1,253.4	1,254.2	1,254.2	1,254.6	1,253.4	256
June 25, 2025	1,254.6	1,253.2	1,253.2	1,254.6	1,253.2	6,488
June 24, 2025	1,253.8	1,253.5	1,253.5	1,254.72	1,253	5,031
June 23, 2025	1,253.2	1,253.2	1,253.2	1,255.6	1,252.2	136
June 20, 2025	1,253.2	1,253.2	1,253.2	1,253.6	1,252.2	157
June 19, 2025	1,252.6	1,253.1	1,253.1	1,253.2	1,252.6	68
June 18, 2025	1,252.6	1,252.5	1,252.5	1,253	1,245.4	1,353
June 17, 2025	1,252.54	1,252.8	1,252.8	1,253.2	1,251.8	7,311
June 16, 2025	1,253	1,252.3	1,252.3	1,254.4	1,252	462
June 13, 2025	1,253	1,252.2	1,252.2	1,254.6	1,251.6	7,671
June 12, 2025	1,252.6	1,251.9	1,251.9	1,253.4	1,251.4	743
June 11, 2025	1,252.4	1,251.5	1,251.5	1,252.6	1,251.2	477
June 10, 2025	1,252	1,251.5	1,251.5	1,252.6	1,251	397
June 09, 2025	1,251	1,251.4	1,251.4	1,252	1,251	384
June 06, 2025	1,251.8	1,251.2	1,251.2	1,251.8	1,250.48	124
June 05, 2025	1,250.6	1,250.8	1,250.8	1,251.8	1,250.2	7,182
June 04, 2025	1,250	1,250.4	1,250.4	1,250.6	1,250	7,512
June 03, 2025	1,250.6	1,250.1	1,250.1	1,250.6	1,249.2	437
June 02, 2025	1,249.6	1,250	1,250	1,251.4	1,249.6	976
May 30, 2025	1,250	1,249.6	1,249.6	1,251.8	1,249.2	1,056
May 29, 2025	1,251.8	1,249.6	1,249.6	1,251.8	1,248.2	1,431
May 28, 2025	1,250	1,249.2	1,249.2	1,250	1,249	3,851
May 27, 2025	1,248.2	1,248.2	1,248.2	1,251.6	1,248.2	2,838

Lyxor Index Fund - Lyxor Smart Cash (SMTC.L) LSE