Lyxor Index Fund - Lyxor MSCI EMU Value (DR) UCITS ETF Dist

LEMU
🏛️ France →
160.76
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 117.24 117.82 117.24 117.82 0.0M
2021-12-30 118.00 118.20 117.86 118.20 0.0M
2021-12-29 118.28 118.30 117.76 117.94 0.0M
2021-12-28 117.78 118.42 117.78 118.42 0.0M
2021-12-27 116.66 117.64 116.66 117.58 0.0M
2021-12-24 117.10 117.30 116.74 117.30 0.0M
2021-12-23 116.44 117.14 116.34 116.94 0.0M
2021-12-22 115.32 115.86 114.68 115.86 0.0M
2021-12-21 114.06 115.16 114.06 115.16 0.0M
2021-12-20 112.44 113.40 111.66 113.08 0.0M
2021-12-17 115.46 115.46 114.50 114.86 0.0M
2021-12-16 115.70 116.22 115.70 115.84 0.0M
2021-12-15 114.92 114.92 114.22 114.44 0.0M
2021-12-14 115.36 115.36 114.48 114.62 0.0M
2021-12-13 115.32 115.84 114.80 114.82 0.0M
2021-12-10 114.84 115.68 114.84 115.20 0.0M
2021-12-09 115.44 115.70 115.14 115.18 0.0M
2021-12-08 116.22 116.42 115.42 115.74 0.0M
2021-12-07 116.22 117.14 116.16 117.14 0.0M
2021-12-06 113.78 115.14 113.46 115.14 0.0M
2021-12-03 114.34 114.34 112.92 112.92 0.0M
2021-12-02 113.04 113.76 112.78 113.38 0.0M
2021-12-01 112.82 114.58 112.82 114.46 0.0M
2021-11-30 111.32 112.66 111.00 111.58 0.0M
2021-11-29 113.84 114.22 112.84 112.84 0.0M
2021-11-26 113.92 114.70 112.48 112.48 0.0M
2021-11-25 118.02 118.26 117.86 118.26 0.0M
2021-11-24 118.06 118.06 117.30 118.00 0.0M
2021-11-23 117.74 118.54 117.20 117.80 0.0M
2021-11-22 118.04 118.46 117.78 118.28 0.0M
2021-11-19 119.50 119.50 117.30 117.66 0.0M
2021-11-18 119.54 119.88 118.94 119.16 0.0M
2021-11-17 119.86 120.00 119.78 119.82 0.0M
2021-11-16 120.16 120.22 119.92 119.94 0.0M
2021-11-15 119.40 119.92 119.40 119.92 0.0M
2021-11-12 119.78 119.78 119.28 119.44 0.0M
2021-11-11 119.64 120.00 119.60 119.78 0.0M
2021-11-10 119.18 119.68 119.18 119.62 0.0M
2021-11-09 119.08 119.48 118.98 118.98 0.0M
2021-11-08 119.54 119.66 119.10 119.10 0.0M
2021-11-05 118.84 119.88 118.84 119.54 0.0M
2021-11-04 119.56 119.74 118.78 118.98 0.1M
2021-11-03 118.70 119.16 118.44 119.16 0.0M
2021-11-02 118.64 118.90 118.46 118.90 0.0M
2021-11-01 117.94 118.96 117.94 118.72 0.0M
2021-10-29 117.04 117.46 117.04 117.46 0.0M
2021-10-28 117.44 117.44 116.88 117.42 0.0M
2021-10-27 117.90 117.90 117.18 117.50 0.0M
2021-10-26 117.10 117.70 117.04 117.68 0.0M
2021-10-25 116.92 116.92 116.68 116.78 0.0M
2021-10-22 116.32 117.14 116.32 116.78 0.0M
2021-10-21 116.36 116.48 116.36 116.40 0.0M
2021-10-20 116.48 117.00 116.48 117.00 0.0M
2021-10-19 116.30 116.50 116.06 116.48 0.0M
2021-10-18 116.66 116.66 115.78 116.04 0.0M
2021-10-15 116.32 117.00 116.30 116.76 0.0M
2021-10-14 115.44 116.18 115.22 115.94 0.0M
2021-10-13 114.82 115.00 114.76 114.94 0.0M
2021-10-12 113.98 115.18 113.98 115.18 0.0M
2021-10-11 115.32 115.60 115.24 115.60 0.0M
2021-10-08 115.50 115.74 115.36 115.46 0.0M
2021-10-07 114.72 115.56 114.72 115.44 0.0M
2021-10-06 114.08 114.08 112.56 113.50 0.0M
2021-10-05 113.42 115.08 113.42 115.08 0.0M
2021-10-04 113.34 113.78 113.00 113.44 0.0M
2021-10-01 112.14 113.64 112.10 113.50 0.0M
2021-09-30 115.18 115.28 113.94 113.94 0.0M
2021-09-29 113.98 114.78 113.98 114.68 0.0M
2021-09-28 115.64 115.74 113.86 113.86 0.0M
2021-09-27 114.88 115.54 114.88 115.34 0.0M
2021-09-24 114.08 114.34 113.96 114.10 0.0M
2021-09-23 114.60 114.66 114.20 114.46 0.0M
2021-09-22 112.86 113.56 112.78 113.56 0.0M
2021-09-21 112.00 112.32 111.52 111.84 0.0M
2021-09-20 111.22 111.38 110.00 110.70 0.0M
2021-09-17 115.14 115.14 113.16 113.18 0.0M
2021-09-16 114.60 114.82 114.32 114.32 0.0M
2021-09-15 114.50 114.62 113.84 113.84 0.0M
2021-09-14 114.76 115.00 114.58 114.58 0.0M
2021-09-13 114.52 115.10 114.46 114.78 0.0M
2021-09-10 114.56 114.66 113.70 113.70 0.0M
2021-09-09 113.90 114.92 113.66 114.52 0.0M
2021-09-08 114.88 115.46 114.58 114.68 0.0M
2021-09-07 116.02 116.32 115.96 116.02 0.0M
2021-09-06 116.12 116.46 115.90 116.24 0.0M
2021-09-03 116.48 116.58 115.48 115.66 0.0M
2021-09-02 116.40 116.52 116.30 116.52 0.0M
2021-09-01 116.56 117.16 116.28 116.50 0.0M
2021-08-31 116.18 116.56 115.56 116.04 0.0M
2021-08-30 116.40 116.40 115.90 116.24 0.0M
2021-08-27 115.58 116.30 115.58 116.18 0.0M
2021-08-26 115.86 116.02 115.82 115.98 0.0M
2021-08-25 116.32 116.46 116.28 116.28 0.0M
2021-08-24 116.52 116.52 116.10 116.16 0.0M
2021-08-23 116.24 116.24 115.74 116.08 0.0M
2021-08-20 115.22 115.66 115.08 115.66 0.0M
2021-08-19 115.28 115.80 114.78 115.38 0.0M
2021-08-18 116.60 117.08 116.42 117.08 0.0M
2021-08-17 116.50 116.62 116.26 116.58 0.0M
2021-08-16 116.64 117.30 116.58 116.92 0.0M
2021-08-13 117.34 117.64 117.34 117.46 0.0M
2021-08-12 116.84 117.30 116.84 117.30 0.0M
2021-08-11 116.28 116.78 116.12 116.78 0.0M
2021-08-10 115.66 115.92 115.64 115.92 0.0M
2021-08-09 115.70 115.70 115.46 115.62 0.0M
2021-08-06 114.68 115.80 114.68 115.60 0.0M
2021-08-05 114.20 114.88 114.20 114.88 0.0M
2021-08-04 114.44 114.56 114.26 114.36 0.0M
2021-08-03 113.88 114.02 113.74 114.00 0.0M
2021-08-02 114.30 114.46 113.50 113.50 0.0M
2021-07-30 113.86 113.86 113.40 113.40 0.0M
2021-07-29 114.30 114.64 113.98 114.32 0.0M
2021-07-28 113.44 113.80 113.44 113.66 0.0M
2021-07-27 113.60 113.60 113.08 113.44 0.0M
2021-07-26 113.08 114.18 112.62 114.18 0.0M
2021-07-23 113.44 113.84 113.32 113.70 0.0M
2021-07-22 112.80 113.40 112.64 112.64 0.0M
2021-07-21 110.82 112.28 110.82 112.16 0.0M
2021-07-20 110.00 110.44 109.56 110.04 0.0M
2021-07-19 111.48 111.48 108.62 109.16 0.0M
2021-07-16 113.00 113.36 111.96 112.52 0.0M
2021-07-15 113.46 113.46 112.60 113.08 0.0M
2021-07-14 113.96 114.38 113.96 114.10 0.0M
2021-07-13 114.36 114.64 114.10 114.10 0.0M
2021-07-12 113.92 114.54 113.12 114.50 0.1M
2021-07-09 112.58 113.98 112.46 113.88 0.0M
2021-07-08 112.94 113.08 111.18 112.00 0.0M
2021-07-07 114.02 114.18 113.46 114.02 0.0M
2021-07-06 117.36 117.36 115.72 116.00 0.0M
2021-07-05 116.82 117.68 116.72 117.58 0.0M
2021-07-02 117.58 117.68 116.92 117.10 0.0M
2021-07-01 116.96 117.60 116.60 117.34 0.0M
2021-06-30 117.14 117.14 115.66 115.98 0.0M
2021-06-29 117.22 117.40 117.14 117.22 0.0M
2021-06-28 118.02 118.02 116.76 116.76 0.0M
2021-06-25 118.12 118.12 117.66 118.06 0.0M
2021-06-24 117.48 118.10 117.24 117.88 0.0M
2021-06-23 118.14 118.14 116.86 116.86 0.0M
2021-06-22 118.04 118.12 117.40 118.00 0.0M
2021-06-21 115.96 118.04 115.70 118.04 0.0M
2021-06-18 119.28 119.28 116.84 117.22 0.0M
2021-06-17 119.60 119.96 119.38 119.46 0.0M
2021-06-16 120.12 120.12 119.56 119.68 0.0M
2021-06-15 120.34 120.34 119.68 119.80 0.0M
2021-06-14 119.94 120.20 119.60 119.70 0.0M
2021-06-11 118.78 119.56 118.56 119.56 0.0M
2021-06-10 118.98 119.42 118.54 118.78 0.0M
2021-06-09 118.94 119.18 118.50 119.00 0.0M
2021-06-08 119.54 119.66 118.94 119.08 0.0M
2021-06-07 119.22 119.60 118.50 119.48 0.0M
2021-06-04 119.04 119.04 118.66 118.92 0.0M
2021-06-03 118.80 118.98 118.00 118.98 0.0M
2021-06-02 118.60 118.78 118.38 118.78 0.0M
2021-06-01 117.52 118.46 117.52 118.28 0.0M
2021-05-31 117.86 117.86 117.06 117.06 0.0M
2021-05-28 117.70 118.04 117.66 117.80 0.0M
2021-05-27 116.62 117.86 116.62 117.24 0.0M
2021-05-26 117.36 117.36 116.56 116.84 0.0M
2021-05-25 117.44 117.70 117.14 117.14 0.0M
2021-05-24 117.78 117.78 117.10 117.10 0.0M
2021-05-21 116.84 117.30 116.70 117.22 0.0M
2021-05-20 116.08 116.46 115.16 116.46 0.0M
2021-05-19 116.28 116.46 114.82 115.42 0.0M
2021-05-18 118.28 118.28 117.44 117.50 0.0M
2021-05-17 116.92 117.60 116.92 117.46 0.0M
2021-05-14 116.30 117.46 116.02 117.46 0.0M
2021-05-13 114.18 115.54 113.26 115.54 0.0M
2021-05-12 115.10 115.88 114.76 115.88 0.0M
2021-05-11 116.28 116.28 114.60 115.08 0.0M
2021-05-10 116.98 117.22 116.56 117.22 0.0M
2021-05-07 116.48 116.50 115.88 116.34 0.0M
2021-05-06 115.82 116.08 115.16 115.86 0.0M
2021-05-05 114.04 115.28 114.04 115.28 0.0M
2021-05-04 114.86 115.26 113.04 113.04 0.0M
2021-05-03 113.78 114.38 113.42 114.28 0.0M
2021-04-30 113.74 114.22 113.48 113.48 0.0M
2021-04-29 114.60 114.60 113.60 113.76 0.0M
2021-04-28 114.10 114.54 114.04 114.24 0.0M
2021-04-27 113.80 113.80 113.50 113.72 0.0M
2021-04-26 113.24 113.96 112.94 113.74 0.0M
2021-04-23 113.18 113.44 112.58 113.44 0.0M
2021-04-22 112.78 113.34 112.78 113.34 0.0M
2021-04-21 112.70 113.22 111.80 112.56 0.0M
2021-04-20 114.76 114.78 112.28 112.44 0.0M
2021-04-19 114.74 115.12 114.40 114.76 0.0M
2021-04-16 113.78 114.68 113.78 114.66 0.0M
2021-04-15 113.74 113.74 113.22 113.24 0.0M
2021-04-14 113.02 113.34 112.90 113.26 0.0M
2021-04-13 113.58 113.86 113.08 113.30 0.0M
2021-04-12 113.38 113.82 113.34 113.54 0.0M
2021-04-09 114.00 114.00 113.50 113.50 0.0M
2021-04-08 114.36 114.36 113.42 113.86 0.0M
2021-04-07 113.92 114.44 113.82 113.88 0.0M
2021-04-06 114.04 114.48 113.90 113.90 0.0M
2021-04-01 113.00 113.24 112.74 113.24 0.0M
2021-03-31 113.32 113.32 112.82 112.82 0.0M
2021-03-30 112.70 113.52 112.52 113.40 0.0M
2021-03-29 111.70 112.06 111.60 112.06 0.0M
2021-03-26 111.78 111.78 111.44 111.62 0.0M
2021-03-25 110.30 110.74 109.64 110.74 0.0M
2021-03-24 109.64 110.92 109.34 110.92 0.0M
2021-03-23 110.42 110.76 110.18 110.74 0.0M
2021-03-22 110.36 111.12 110.06 110.98 0.0M
2021-03-19 111.54 112.00 111.06 111.36 0.0M
2021-03-18 112.32 112.72 111.94 112.48 0.0M
2021-03-17 111.24 111.48 111.00 111.28 0.0M
2021-03-16 111.10 111.26 110.80 111.18 0.0M
2021-03-15 111.36 111.86 110.24 110.56 0.0M
2021-03-12 110.62 111.14 110.48 111.14 0.0M
2021-03-11 111.00 111.06 110.40 110.84 0.0M
2021-03-10 109.84 110.82 109.78 110.82 0.0M
2021-03-09 109.98 110.26 109.70 110.00 0.0M
2021-03-08 108.12 110.14 108.00 110.02 0.0M
2021-03-05 107.20 108.00 106.46 107.32 0.0M
2021-03-04 106.76 107.70 106.66 107.70 0.0M
2021-03-03 106.90 107.52 106.22 107.08 0.0M
2021-03-02 105.74 106.60 105.74 106.26 0.0M
2021-03-01 105.52 106.06 105.50 105.98 0.0M
2021-02-26 104.04 105.60 104.04 104.26 0.0M
2021-02-25 106.30 106.58 105.70 105.70 0.0M
2021-02-24 105.10 106.00 104.90 105.86 0.0M
2021-02-23 105.48 105.48 104.28 104.94 0.0M
2021-02-22 104.20 105.02 104.20 105.02 0.0M
2021-02-19 104.04 105.10 104.04 104.94 0.0M
2021-02-18 104.94 105.16 104.00 104.02 0.0M
2021-02-17 105.04 105.50 104.94 104.96 0.0M
2021-02-16 105.78 105.80 105.18 105.26 0.0M
2021-02-15 104.90 105.70 104.90 105.62 0.0M
2021-02-12 103.26 104.16 103.22 104.16 0.0M
2021-02-11 103.66 103.90 103.58 103.84 0.0M
2021-02-10 103.94 103.94 103.54 103.74 0.0M
2021-02-09 103.98 103.98 103.50 103.52 0.0M
2021-02-08 104.54 104.72 104.08 104.08 0.0M
2021-02-05 103.52 104.50 103.52 104.04 0.0M
2021-02-04 102.88 103.58 102.66 103.58 0.0M
2021-02-03 103.00 103.00 102.16 102.66 0.0M
2021-02-02 100.70 101.52 100.70 101.52 0.0M
2021-02-01 99.75 100.30 99.75 99.93 0.0M
2021-01-29 99.46 100.24 99.07 99.07 0.0M
2021-01-28 99.35 100.98 98.60 100.98 0.0M
2021-01-27 101.14 101.84 99.43 100.24 0.0M
2021-01-26 100.62 102.30 100.62 101.78 0.0M
2021-01-25 103.12 103.12 100.44 100.72 0.0M
2021-01-22 102.88 102.88 101.80 102.58 0.0M
2021-01-21 104.50 104.50 103.28 103.28 0.0M
2021-01-20 103.56 104.00 103.52 103.90 0.0M
2021-01-19 104.12 104.12 103.36 103.36 0.0M
2021-01-18 103.02 103.72 103.00 103.72 0.0M
2021-01-15 104.14 104.62 103.14 103.72 0.0M
2021-01-14 104.38 104.94 104.38 104.82 0.0M
2021-01-13 104.08 104.50 104.08 104.38 0.0M
2021-01-12 104.42 104.42 103.94 104.02 0.0M
2021-01-11 104.20 104.46 103.26 103.94 0.0M
2021-01-08 105.42 105.42 104.64 104.88 0.0M
2021-01-07 104.48 104.96 104.10 104.70 0.0M
2021-01-06 101.96 104.14 101.64 103.80 0.0M
2021-01-05 100.86 101.58 100.38 101.00 0.0M
2021-01-04 102.16 102.54 101.00 101.34 0.0M