Lyxor MSCI Europe Small Cap UCITS ETF (X026.DE) XETRA

56.20

+0.06(+0.11%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56.23	56.2	56.2	56.23	56.12	28
August 15, 2025	56.62	56.14	56.14	56.62	56.09	308
August 14, 2025	56.17	56.28	56.28	56.28	56.17	1
August 13, 2025	56.22	56.11	56.11	56.37	56.11	952
August 12, 2025	56.29	56.39	56.39	56.39	56.11	404
August 11, 2025	56.45	56.15	56.15	56.45	56.12	285
August 08, 2025	56.43	56.34	56.34	56.44	56.31	292
August 07, 2025	56	56.39	56.39	56.41	56	90
August 06, 2025	56.12	55.92	55.92	56.22	55.9	61
August 05, 2025	55.98	55.81	55.81	56.24	55.81	294
August 04, 2025	55.57	55.7	55.7	55.7	55.55	479
August 01, 2025	55.91	55.21	55.21	55.91	55.18	1,371
July 31, 2025	56.72	56.28	56.28	56.72	56.28	54
July 30, 2025	56.49	56.36	56.36	56.52	56.36	179
July 29, 2025	56.75	56.59	56.59	56.82	56.56	2,779
July 28, 2025	57.21	56.63	56.63	57.21	56.63	508
July 25, 2025	56.63	56.66	56.66	56.69	56.5	305
July 24, 2025	56.77	56.83	56.83	56.89	56.77	400
July 23, 2025	56.71	56.6	56.6	56.75	56.57	495
July 22, 2025	56.33	56.2	56.2	56.33	56.08	66
July 21, 2025	56.53	56.65	56.65	56.65	56.53	147
July 18, 2025	56.45	56.47	56.47	56.59	56.38	1,607
July 17, 2025	56.22	56.56	56.56	56.56	56.08	317
July 16, 2025	56	55.73	55.73	56.17	55.73	354
July 15, 2025	56.36	56.16	56.16	56.56	56.16	651
July 14, 2025	56.05	56.09	56.09	56.19	56.05	196
July 11, 2025	56.61	56.3	56.3	56.61	56.28	192
July 10, 2025	56.46	56.73	56.73	56.75	56.46	6,002
July 09, 2025	55.95	56.3	56.3	56.4	55.95	20,701
July 08, 2025	55.88	55.99	55.99	55.99	55.84	1,013
July 07, 2025	55.78	55.85	55.85	55.91	55.77	305
July 04, 2025	55.78	55.76	55.76	55.78	55.6	1,880
July 03, 2025	55.59	56.14	56.14	56.14	55.59	1,264
July 02, 2025	55.89	55.35	55.35	55.89	55.16	3,542
July 01, 2025	55.94	55.67	55.67	55.94	55.53	1,220
June 30, 2025	56.02	55.72	55.72	56.04	55.72	10
June 27, 2025	55.46	55.93	55.93	55.93	55.43	2,651
June 26, 2025	55.1	55.27	55.27	55.27	54.98	387
June 25, 2025	55.16	54.73	54.73	55.23	54.73	387
June 24, 2025	55.26	55.1	55.1	55.26	55.1	280
June 23, 2025	54.38	54.5	54.5	54.55	54.31	1,015
June 20, 2025	54.65	54.77	54.77	54.97	54.65	84
June 19, 2025	54.74	54.46	54.46	54.74	54.46	50
June 18, 2025	55	55.18	55.18	55.18	54.72	118
June 17, 2025	55.21	55.13	55.13	55.23	54.96	343
June 16, 2025	55.3	55.35	55.35	55.43	55.25	328
June 13, 2025	55.44	55.02	55.02	55.44	54.91	3,545
June 12, 2025	55.87	55.7	55.7	55.87	55.5	274
June 11, 2025	55.97	56.01	56.01	56.15	55.97	55
June 10, 2025	56.06	56.03	56.03	56.23	56.03	1,778
June 09, 2025	55.94	56	56	56	55.9	191
June 06, 2025	55.64	55.72	55.72	55.74	55.64	62
June 05, 2025	55.62	55.62	55.62	55.81	55.62	214
June 04, 2025	55.4	55.73	55.73	55.73	55.4	186
June 03, 2025	55.52	55.15	55.15	55.52	54.96	50
June 02, 2025	55.28	55.22	55.22	55.4	55.15	511
May 30, 2025	55.33	55.26	55.26	55.64	55.26	489
May 29, 2025	55.41	55.27	55.27	55.59	55.27	1,552
May 28, 2025	55.22	55.11	55.11	55.24	55.11	972
May 27, 2025	55.01	55.16	55.16	55.19	55.01	3