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
2023-12-29 121.62 121.78 121.36 121.36 0.0M
2023-12-28 122.06 122.08 121.32 121.32 0.0M
2023-12-27 122.12 122.14 121.82 121.88 0.0M
2023-12-22 121.68 122.00 121.44 121.86 0.0M
2023-12-21 121.06 121.34 120.98 121.34 0.0M
2023-12-20 121.96 121.96 121.38 121.60 0.0M
2023-12-19 121.06 121.50 121.06 121.50 0.0M
2023-12-18 121.00 121.72 120.96 120.96 0.0M
2023-12-15 121.88 122.40 121.34 121.34 0.0M
2023-12-14 122.04 122.16 121.46 121.46 0.0M
2023-12-13 120.72 121.08 120.44 120.44 0.0M
2023-12-12 121.10 121.50 120.80 120.80 0.0M
2023-12-11 125.46 125.86 125.28 125.86 0.0M
2023-12-08 125.46 125.54 124.48 125.52 0.0M
2023-12-07 124.62 124.62 124.38 124.62 0.0M
2023-12-06 124.08 125.04 124.08 124.68 0.0M
2023-12-05 123.14 123.88 123.14 123.88 0.0M
2023-12-04 123.14 123.22 122.86 123.22 0.0M
2023-12-01 122.80 123.10 122.60 123.04 0.0M
2023-11-30 121.92 122.34 121.92 122.22 0.0M
2023-11-29 121.92 121.84 121.08 121.76 0.0M
2023-11-28 120.72 121.14 120.68 121.04 0.0M
2023-11-27 120.72 121.22 121.20 121.20 0.0M
2023-11-24 121.22 121.32 120.94 121.32 0.0M
2023-11-23 120.40 120.78 120.40 120.68 0.0M
2023-11-22 120.40 120.72 120.20 120.20 0.0M
2023-11-21 120.56 120.56 120.10 120.14 0.0M
2023-11-20 120.82 120.84 120.50 120.62 0.0M
2023-11-17 120.18 120.72 120.18 120.76 0.0M
2023-11-16 119.94 119.94 119.56 119.56 0.0M
2023-11-15 119.80 120.02 119.70 119.90 0.0M
2023-11-14 118.46 119.66 118.26 119.60 0.0M
2023-11-13 117.52 118.12 117.52 118.12 0.0M
2023-11-10 117.68 117.68 117.02 117.02 0.0M
2023-11-09 116.72 117.70 116.58 117.70 0.0M
2023-11-08 115.92 117.18 115.82 116.78 0.0M
2023-11-07 116.96 116.96 116.40 116.46 0.0M
2023-11-06 117.78 117.84 117.18 117.24 0.0M
2023-11-03 118.00 118.12 117.58 117.66 0.0M
2023-11-02 118.00 117.70 116.56 117.40 0.0M
2023-11-01 116.56 116.00 115.24 115.98 0.0M
2023-10-31 114.34 115.22 114.34 114.90 0.0M
2023-10-30 114.34 114.30 113.70 114.06 0.0M
2023-10-27 114.32 114.84 113.30 113.34 0.0M
2023-10-26 114.32 114.70 113.80 114.62 0.0M
2023-10-25 114.68 115.06 114.34 114.98 0.0M
2023-10-24 114.44 114.80 114.34 114.76 0.0M
2023-10-23 114.74 114.74 113.86 114.56 0.0M
2023-10-20 115.20 115.20 114.66 114.62 0.0M
2023-10-19 116.74 116.74 115.72 116.10 0.0M
2023-10-18 118.14 118.26 117.16 117.16 0.0M
2023-10-17 118.26 118.74 117.74 118.26 0.0M
2023-10-16 118.26 118.52 117.68 118.52 0.0M
2023-10-13 118.92 119.16 118.10 117.96 0.0M
2023-10-12 119.94 120.00 118.96 118.96 0.0M
2023-10-11 118.94 119.76 118.94 119.42 0.0M
2023-10-10 118.04 119.08 118.04 119.08 0.0M
2023-10-09 117.10 117.34 116.82 116.98 0.0M
2023-10-06 116.40 117.08 116.00 117.22 0.0M
2023-10-05 116.42 116.58 115.98 116.36 0.0M
2023-10-04 116.42 117.00 115.82 117.00 0.0M
2023-10-03 115.86 118.20 116.40 116.46 0.0M
2023-10-02 119.66 119.66 117.80 118.10 0.0M
2023-09-29 119.68 120.38 119.64 119.64 0.0M
2023-09-28 119.02 119.48 118.24 119.48 0.0M
2023-09-27 119.02 119.04 118.72 118.78 0.0M
2023-09-26 119.52 119.52 119.20 119.24 0.0M
2023-09-25 119.52 120.58 119.44 119.84 0.0M
2023-09-22 120.74 120.84 120.60 120.80 0.0M
2023-09-21 120.74 122.12 121.50 121.50 0.0M
2023-09-20 122.10 123.00 122.10 122.86 0.0M
2023-09-19 122.10 121.82 121.22 121.68 0.0M
2023-09-18 121.96 122.12 120.94 121.20 0.0M
2023-09-15 122.64 123.02 122.30 122.32 0.0M
2023-09-14 119.88 121.86 119.88 121.94 0.0M
2023-09-13 120.26 120.26 120.00 120.28 0.0M
2023-09-12 120.76 120.78 120.30 120.46 0.0M
2023-09-11 120.06 120.46 120.06 120.46 0.0M
2023-09-08 119.34 119.46 118.40 119.42 0.0M
2023-09-07 118.98 119.30 118.92 119.16 0.0M
2023-09-06 119.16 119.30 118.80 119.20 0.0M
2023-09-05 119.54 120.32 119.24 119.86 0.0M
2023-09-04 120.96 121.16 120.00 120.06 0.0M
2023-09-01 121.00 121.34 120.56 120.56 0.0M
2023-08-31 121.30 121.66 121.30 121.02 0.0M
2023-08-30 121.50 121.50 120.88 121.02 0.0M
2023-08-29 120.76 121.26 120.76 121.26 0.0M
2023-08-28 119.90 120.46 119.64 120.34 0.0M
2023-08-25 118.68 119.60 118.68 119.08 0.0M
2023-08-24 119.90 120.00 119.18 118.82 0.0M
2023-08-23 119.42 119.80 119.06 119.06 0.0M
2023-08-22 119.22 119.74 119.16 119.20 0.0M
2023-08-21 118.66 119.54 118.46 118.46 0.0M
2023-08-18 118.18 118.18 117.56 118.26 0.0M
2023-08-17 118.96 119.28 118.54 118.64 0.0M
2023-08-16 118.86 119.22 118.86 119.16 0.0M
2023-08-15 120.42 120.42 118.88 119.18 0.0M
2023-08-14 120.16 120.88 120.02 120.22 0.0M
2023-08-11 120.60 120.60 120.02 120.12 0.0M
2023-08-10 120.66 121.26 120.66 121.26 0.0M
2023-08-09 120.36 120.54 119.92 120.00 0.0M
2023-08-08 119.40 119.90 118.94 118.94 0.0M
2023-08-07 119.84 120.18 119.54 120.18 0.0M
2023-08-04 119.44 120.10 119.32 120.10 0.0M
2023-08-03 119.14 119.22 118.80 119.18 0.0M
2023-08-02 120.18 120.72 119.64 119.92 0.0M
2023-08-01 123.18 123.18 121.74 121.74 0.0M
2023-07-31 123.04 123.44 123.04 123.12 0.0M
2023-07-28 122.86 122.92 122.82 123.24 0.0M
2023-07-27 122.28 123.06 122.28 123.06 0.0M
2023-07-26 122.06 122.06 120.78 121.56 0.0M
2023-07-25 121.84 122.10 121.74 122.00 0.0M
2023-07-24 121.14 121.90 121.08 121.90 0.0M
2023-07-21 121.90 121.90 121.36 121.54 0.0M
2023-07-20 120.42 121.02 120.42 121.36 0.0M
2023-07-19 120.24 120.24 119.74 120.02 0.0M
2023-07-18 118.78 119.18 118.78 119.78 0.0M
2023-07-17 118.90 119.02 118.88 118.98 0.0M
2023-07-14 119.68 119.68 119.68 119.24 0.0M
2023-07-13 119.20 120.22 119.20 119.84 0.0M
2023-07-12 117.90 118.92 117.90 119.34 0.0M
2023-07-11 116.96 117.68 116.80 117.58 0.0M
2023-07-10 116.36 117.06 116.36 116.70 0.0M
2023-07-07 115.92 116.52 115.68 116.50 0.0M
2023-07-06 118.14 118.14 115.86 115.92 0.0M
2023-07-05 119.00 119.38 118.90 118.90 0.0M
2023-07-04 120.32 120.38 120.02 119.94 0.0M
2023-07-03 120.08 120.72 119.96 120.10 0.0M
2023-06-30 119.00 119.88 118.84 119.36 0.0M
2023-06-29 118.40 118.58 118.22 118.26 0.0M
2023-06-28 118.10 118.18 117.88 118.04 0.0M
2023-06-27 117.48 117.48 116.54 117.20 0.0M
2023-06-26 116.36 116.64 115.62 116.66 0.0M
2023-06-23 116.58 116.92 116.18 116.38 0.0M
2023-06-22 117.04 117.26 116.84 117.02 0.0M
2023-06-21 117.88 118.26 117.86 118.10 0.0M
2023-06-20 118.08 118.24 117.84 118.10 0.0M
2023-06-19 119.00 119.04 118.48 118.48 0.0M
2023-06-16 118.98 119.40 118.94 119.34 0.0M
2023-06-15 118.56 118.60 118.34 118.60 0.0M
2023-06-14 118.14 119.18 118.14 119.12 0.0M
2023-06-13 117.78 117.78 117.78 118.12 0.0M
2023-06-12 117.70 117.70 117.64 117.64 0.0M
2023-06-09 118.08 118.08 117.12 117.38 0.0M
2023-06-08 117.88 118.20 117.88 117.94 0.0M
2023-06-07 117.70 117.70 117.00 117.52 0.0M
2023-06-06 116.92 117.54 116.66 117.54 0.0M
2023-06-05 117.92 118.14 117.22 117.32 0.0M
2023-06-02 116.50 117.74 116.50 117.74 0.0M
2023-06-01 115.06 115.72 115.06 115.70 0.0M
2023-05-31 115.36 116.40 114.54 114.54 0.0M
2023-05-30 117.06 117.78 116.46 116.34 0.0M
2023-05-29 118.04 118.04 117.46 117.30 0.0M
2023-05-26 116.84 117.60 115.76 117.66 0.0M
2023-05-25 117.02 117.04 116.76 116.60 0.0M
2023-05-24 118.68 118.68 117.24 117.28 0.0M
2023-05-23 119.00 119.36 119.00 119.30 0.0M
2023-05-22 119.30 119.38 118.94 119.26 0.0M
2023-05-19 118.78 119.70 118.66 119.30 0.0M
2023-05-18 118.52 118.90 118.52 118.58 0.0M
2023-05-17 116.94 117.58 116.94 117.42 0.0M
2023-05-16 117.64 117.66 117.48 117.48 0.0M
2023-05-15 118.22 118.22 117.60 117.80 0.0M
2023-05-12 117.60 117.88 117.60 117.60 0.0M
2023-05-11 118.08 118.08 116.64 117.20 0.0M
2023-05-10 118.36 118.36 117.58 117.58 0.0M
2023-05-09 118.14 118.14 117.42 117.98 0.0M
2023-05-08 117.62 118.38 117.62 118.28 0.0M
2023-05-05 116.38 117.50 116.38 117.50 0.0M
2023-05-04 116.56 116.56 115.30 115.66 0.0M
2023-05-03 116.84 116.84 116.40 116.40 0.0M
2023-05-02 118.58 118.58 116.06 116.06 0.0M
2023-04-28 118.40 118.40 116.60 118.20 0.0M
2023-04-27 117.52 117.52 117.52 117.52 0.0M
2023-04-26 117.54 117.62 117.00 117.62 0.0M
2023-04-25 117.78 117.98 117.46 117.92 0.0M
2023-04-24 118.26 118.44 118.02 118.44 0.0M
2023-04-21 117.86 118.18 117.64 118.10 0.0M
2023-04-20 118.74 118.74 117.76 117.76 0.0M
2023-04-19 118.20 119.00 118.20 118.92 0.0M
2023-04-18 118.24 118.68 118.02 118.68 0.0M
2023-04-17 118.18 118.18 117.84 117.92 0.0M
2023-04-14 117.42 118.20 117.40 118.00 0.0M
2023-04-13 117.46 117.46 116.78 117.20 0.0M
2023-04-12 117.14 117.54 117.12 117.14 0.0M
2023-04-11 117.26 117.26 116.52 116.70 0.0M
2023-04-06 115.42 116.12 115.42 116.12 0.0M
2023-04-05 115.70 115.70 114.80 115.08 0.0M
2023-04-04 116.14 116.70 115.84 115.84 0.0M
2023-04-03 115.60 115.86 115.58 115.60 0.0M
2023-03-31 115.20 115.52 115.18 115.52 0.0M
2023-03-30 114.10 114.86 114.10 114.82 0.0M
2023-03-29 112.72 113.50 112.50 113.50 0.0M
2023-03-28 112.78 112.78 111.60 111.94 0.0M
2023-03-27 111.94 111.94 111.14 111.64 0.0M
2023-03-24 111.58 111.58 109.00 110.00 0.0M
2023-03-23 112.62 112.62 111.78 112.50 0.0M
2023-03-22 112.80 113.44 112.80 112.86 0.0M
2023-03-21 111.74 113.20 111.74 113.10 0.0M
2023-03-20 108.46 110.94 106.74 110.44 0.0M
2023-03-17 111.94 112.50 108.60 109.14 0.0M
2023-03-16 111.86 111.86 109.70 110.86 0.0M
2023-03-15 113.84 114.20 109.82 109.82 0.0M
2023-03-14 112.52 114.52 111.98 114.52 0.0M
2023-03-13 115.68 115.68 112.20 112.36 0.0M
2023-03-10 116.04 116.76 115.76 116.68 0.0M
2023-03-09 119.00 119.00 118.36 118.76 0.0M
2023-03-08 118.48 119.16 118.48 119.16 0.0M
2023-03-07 119.30 119.84 119.18 119.18 0.0M
2023-03-06 119.70 119.74 119.30 119.74 0.0M
2023-03-03 118.46 119.28 118.46 119.28 0.0M
2023-03-02 116.58 117.64 116.34 117.64 0.0M
2023-03-01 118.28 118.28 117.24 117.24 0.0M
2023-02-28 117.16 118.60 117.16 117.86 0.0M
2023-02-27 117.14 118.28 117.14 117.78 0.0M
2023-02-24 117.98 118.12 116.68 116.96 0.0M
2023-02-23 117.62 118.04 117.48 117.68 0.0M
2023-02-22 117.28 117.28 116.52 116.88 0.0M
2023-02-21 118.14 118.14 117.00 117.68 0.0M
2023-02-20 118.60 118.68 118.20 118.20 0.0M
2023-02-17 117.78 118.28 117.52 118.18 0.0M
2023-02-16 118.60 118.88 117.78 118.58 0.0M
2023-02-15 117.20 117.98 117.20 117.98 0.0M
2023-02-14 117.20 117.86 117.20 117.30 0.0M
2023-02-13 116.86 117.06 116.56 117.06 0.0M
2023-02-10 116.82 117.44 116.26 116.66 0.0M
2023-02-09 117.34 118.10 117.34 117.52 0.0M
2023-02-08 116.52 116.86 116.20 116.38 0.0M
2023-02-07 115.94 116.04 115.74 116.04 0.0M
2023-02-06 115.72 115.84 115.56 115.84 0.0M
2023-02-03 116.16 116.60 115.78 116.60 0.0M
2023-02-02 115.72 116.68 115.72 116.52 0.0M
2023-02-01 115.50 115.68 115.24 115.58 0.0M
2023-01-31 115.14 115.14 114.34 115.04 0.0M
2023-01-30 114.78 114.86 114.32 114.86 0.0M
2023-01-27 115.04 115.22 114.78 115.08 0.0M
2023-01-26 114.78 114.96 114.50 114.74 0.0M
2023-01-25 114.48 114.48 113.64 114.14 0.0M
2023-01-24 114.74 114.74 114.06 114.62 0.0M
2023-01-23 114.40 114.52 114.00 114.52 0.0M
2023-01-20 113.66 113.86 113.56 113.84 0.0M
2023-01-19 114.24 114.24 113.02 113.14 0.0M
2023-01-18 114.70 115.08 114.70 114.82 0.0M
2023-01-17 114.98 114.98 114.32 114.78 0.0M
2023-01-16 114.88 115.06 114.48 114.80 0.0M
2023-01-13 114.24 114.76 114.24 114.48 0.0M
2023-01-12 114.00 114.54 113.98 114.06 0.0M
2023-01-11 112.74 113.36 112.74 113.36 0.0M
2023-01-10 112.26 112.62 112.26 112.56 0.0M
2023-01-09 112.42 113.18 112.42 112.94 0.0M
2023-01-06 111.56 112.32 111.06 112.32 0.0M
2023-01-05 110.74 111.46 110.74 111.16 0.0M
2023-01-04 109.80 111.14 109.80 111.04 0.0M
2023-01-03 108.36 109.68 108.36 109.16 0.0M
2023-01-02 107.08 108.36 107.08 108.28 0.0M