Lyxor MSCI Turkey UCITS ETF - TURU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	45.91	45.41	45.41	45.94	45.22	373
September 05, 2025	46.63	46.39	46.39	46.75	46.39	3,091
September 04, 2025	46.75	46.68	46.68	46.89	46.63	173
September 03, 2025	46.16	46.46	46.46	46.57	45.94	1,338
September 02, 2025	49.3	47.26	47.26	49.42	47.26	2,318
September 01, 2025	49.97	49.24	49.24	49.97	49.22	7,464
August 29, 2025	49.77	49.44	49.44	49.98	49.39	430
August 28, 2025	49.88	49.54	49.54	50.25	49.39	8,249
August 27, 2025	50.68	49.6	49.6	51.05	49.39	3,526
August 26, 2025	50.2	50.3	50.3	50.39	49.9	158
August 22, 2025	49.78	49.87	49.87	49.87	49.72	37
August 21, 2025	49.02	49.58	49.58	49.58	48.78	55
August 20, 2025	48.67	48.8	48.8	48.89	48.67	3,000
August 19, 2025	48.31	48.15	48.15	48.33	47.77	1,270
August 18, 2025	48.63	48.16	48.16	48.63	47.48	23
August 15, 2025	48.01	47.87	47.87	48.01	47.73	36
August 14, 2025	48.31	47.8	47.8	48.31	47.35	0
August 13, 2025	48.97	48.37	48.37	48.98	48.18	220
August 12, 2025	48.5	48.42	48.42	48.5	48.18	580
August 11, 2025	49.58	48.85	48.85	49.58	48.85	144
August 08, 2025	48.2	48.59	48.59	48.59	48.2	108
August 07, 2025	48.61	48.51	48.51	48.76	48.21	21
August 06, 2025	48.29	48.36	48.36	48.36	47.9	624
August 05, 2025	48.26	48.08	48.08	48.49	47.76	951
August 04, 2025	48.66	48.25	48.25	48.66	48.14	1,296
August 01, 2025	47.53	47.68	47.68	47.68	47.53	222
July 31, 2025	47.44	47.99	47.99	48	47.44	234
July 30, 2025	47.45	47.46	47.46	47.68	47.02	1,246
July 29, 2025	47.45	46.92	46.92	47.45	46.83	63
July 28, 2025	48.05	47.24	47.24	48.05	47.23	128
July 25, 2025	48.03	47.72	47.72	48.03	47.72	6
July 24, 2025	47.5	48.15	48.15	48.27	47.5	1,586
July 23, 2025	47.39	47.63	47.63	47.9	47.39	96
July 22, 2025	47.75	47.54	47.54	47.81	47.41	297
July 21, 2025	47.24	47.6	47.6	47.8	46.33	27
July 18, 2025	47.1	46.62	46.62	47.1	46.49	363
July 17, 2025	46.58	46.7	46.7	46.92	45.69	183
July 16, 2025	46.41	45.62	45.62	46.47	45.26	175
July 15, 2025	46.43	46.08	46.08	46.52	46.08	1,430
July 14, 2025	47.08	46.22	46.22	47.08	46.22	175
July 11, 2025	47.23	46.83	46.83	47.23	46.44	11
July 10, 2025	47.17	46.75	46.75	47.17	46.54	1,072
July 09, 2025	44.95	46.23	46.23	46.23	44.95	90
July 08, 2025	46.19	45.19	45.19	46.19	45.19	28
July 07, 2025	46.15	46.08	46.08	46.15	45.62	277
July 04, 2025	46.46	46.68	46.68	46.68	46.32	69
July 03, 2025	47.18	46.71	46.71	47.22	46.41	3,548
July 02, 2025	45.75	46.33	46.33	46.35	45.75	404
July 01, 2025	45.51	46	46	46	45.51	21
June 30, 2025	42.97	45.35	45.35	45.73	42.93	12,235
June 27, 2025	41.91	42.44	42.44	42.77	41.79	251
June 26, 2025	43.25	41.91	41.91	43.25	41.91	16,768
June 25, 2025	43.1	43.16	43.16	43.16	42.55	967
June 24, 2025	43.27	43.43	43.43	43.45	42.53	764
June 23, 2025	41.73	41.83	41.83	41.83	41.63	0
June 20, 2025	41.79	42.11	42.11	42.2	41.79	1,422
June 19, 2025	42.55	41.83	41.83	42.55	41.76	2,146
June 18, 2025	42.9	42.14	42.14	42.9	42.14	101
June 17, 2025	42.52	42.83	42.83	43.22	42.52	203
June 16, 2025	42.55	42.71	42.71	42.77	42.35	25

Lyxor MSCI Turkey UCITS ETF (TURU.L) LSE