Amundi STOXX Europe 600 Healthcare UCITS ETF Acc

LYXHEA
🏛️ france →
134.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 142.00 142.90 140.52 142.90 0.0M
2024-12-30 141.63 141.88 139.76 139.76 0.0M
2024-12-27 141.29 142.32 141.29 142.15 0.0M
2024-12-24 141.00 143.50 141.00 142.26 0.0M
2024-12-23 140.62 142.17 140.49 141.26 0.0M
2024-12-20 144.01 144.14 135.70 138.99 0.2M
2024-12-19 146.46 146.68 144.30 144.79 0.0M
2024-12-18 147.45 147.68 146.84 147.32 0.0M
2024-12-17 145.92 147.98 145.69 147.65 0.0M
2024-12-16 146.68 147.65 146.28 147.65 0.0M
2024-12-13 147.76 147.76 145.63 145.77 0.0M
2024-12-12 148.97 148.97 147.96 148.32 0.0M
2024-12-11 148.04 149.07 147.90 148.85 0.0M
2024-12-10 149.67 150.39 148.43 148.54 0.0M
2024-12-09 149.48 149.49 148.49 149.29 0.0M
2024-12-06 148.32 149.44 148.29 149.19 0.0M
2024-12-05 148.43 148.69 147.58 148.45 0.0M
2024-12-04 149.02 149.03 148.00 148.52 0.0M
2024-12-03 149.49 149.99 149.30 149.57 0.0M
2024-12-02 148.70 149.42 148.48 149.18 0.0M
2024-11-29 147.40 148.45 147.02 148.39 0.0M
2024-11-28 148.22 148.61 147.33 147.74 0.0M
2024-11-27 147.69 148.16 146.69 147.41 0.0M
2024-11-26 147.10 148.57 146.61 147.36 0.0M
2024-11-25 148.00 148.76 147.20 147.50 0.0M
2024-11-22 145.10 148.31 145.10 148.14 0.0M
2024-11-21 144.01 144.53 143.59 144.25 0.0M
2024-11-20 144.51 144.78 143.81 144.10 0.0M
2024-11-19 143.52 143.75 142.27 143.75 0.0M
2024-11-18 143.55 143.57 142.25 143.31 0.0M
2024-11-15 145.80 145.91 143.56 143.97 0.0M
2024-11-14 147.31 148.16 147.19 148.09 0.0M
2024-11-13 147.71 148.08 146.57 148.08 0.0M
2024-11-12 149.26 149.26 147.45 147.58 0.0M
2024-11-11 149.58 150.79 149.38 150.33 0.0M
2024-11-08 148.55 149.38 147.50 148.35 0.0M
2024-11-07 147.07 148.43 146.72 147.40 0.1M
2024-11-06 151.56 153.32 147.78 148.11 0.0M
2024-11-05 151.26 151.26 148.00 148.00 0.0M
2024-11-04 152.11 152.40 150.89 150.89 0.0M
2024-11-01 150.57 152.37 150.51 151.95 0.0M
2024-10-31 151.34 151.34 149.60 150.13 0.0M
2024-10-30 153.39 153.39 150.40 151.96 0.0M
2024-10-29 155.90 155.90 154.10 154.18 0.0M
2024-10-28 156.51 156.51 155.00 155.87 0.0M
2024-10-25 155.79 156.33 155.66 156.20 0.0M
2024-10-24 157.53 157.89 156.25 156.25 0.0M
2024-10-23 156.81 157.66 156.60 156.89 0.0M
2024-10-22 157.48 157.48 155.76 156.91 0.0M
2024-10-21 158.50 158.68 157.70 157.82 0.0M
2024-10-18 157.99 158.82 157.67 158.25 0.0M
2024-10-17 157.66 158.84 156.83 158.79 0.0M
2024-10-16 157.63 157.74 156.75 157.53 0.0M
2024-10-15 159.37 159.46 157.35 157.38 0.0M
2024-10-14 157.28 158.00 156.92 157.96 0.0M
2024-10-11 155.99 157.22 155.40 156.90 0.0M
2024-10-10 156.82 157.19 155.62 156.04 0.0M
2024-10-09 155.51 155.58 154.77 155.46 0.0M
2024-10-08 154.10 155.22 154.10 154.79 0.0M
2024-10-07 154.34 155.65 154.05 155.36 0.0M
2024-10-04 155.07 155.39 153.55 154.22 0.0M
2024-10-03 156.39 156.39 154.85 154.92 0.0M
2024-10-02 157.12 157.33 155.61 156.43 0.0M
2024-10-01 157.09 157.80 156.48 156.98 0.0M
2024-09-30 157.49 157.87 156.25 156.48 0.0M
2024-09-27 157.25 157.89 156.45 157.69 0.0M
2024-09-26 159.05 159.47 157.20 157.62 0.0M
2024-09-25 157.42 158.32 157.19 157.95 0.0M
2024-09-24 157.80 157.90 156.22 157.46 0.0M
2024-09-23 157.42 158.32 156.71 156.88 0.0M
2024-09-20 161.39 161.39 157.45 157.67 0.0M
2024-09-19 161.52 161.62 160.46 160.79 0.0M
2024-09-18 160.00 160.44 159.52 159.75 0.0M
2024-09-17 162.68 162.68 160.51 160.77 0.0M
2024-09-16 162.01 162.92 161.89 161.89 0.0M
2024-09-13 162.26 162.56 161.61 162.23 0.0M
2024-09-12 162.19 162.52 161.20 161.48 0.0M
2024-09-11 161.06 162.88 160.80 161.89 0.0M
2024-09-10 161.29 162.28 161.08 162.28 0.0M
2024-09-09 163.12 163.26 162.15 163.26 0.0M
2024-09-06 161.67 164.05 161.63 162.27 0.0M
2024-09-05 164.32 164.73 161.90 161.90 0.0M
2024-09-04 164.21 164.69 163.83 164.53 0.0M
2024-09-03 166.91 167.29 166.03 166.19 0.0M
2024-09-02 167.57 167.57 166.13 167.09 0.0M
2024-08-30 166.59 167.75 166.50 167.09 0.0M
2024-08-29 165.31 166.70 165.26 166.49 0.0M
2024-08-28 164.61 165.76 164.25 165.08 0.0M
2024-08-27 164.30 164.43 162.74 163.86 0.0M
2024-08-26 163.80 165.00 163.60 163.81 0.0M
2024-08-23 163.83 164.72 163.65 163.77 0.0M
2024-08-22 163.19 164.37 163.19 163.81 0.0M
2024-08-21 162.60 163.15 162.00 162.33 0.0M
2024-08-20 163.01 163.40 162.56 162.56 0.0M
2024-08-19 162.40 163.28 162.14 162.96 0.0M
2024-08-16 163.02 163.25 162.30 162.65 0.0M
2024-08-15 161.57 162.74 161.15 162.70 0.0M
2024-08-14 160.70 161.07 159.65 160.73 0.0M
2024-08-13 159.46 160.63 158.46 160.63 0.0M
2024-08-12 159.64 159.88 158.74 158.74 0.0M
2024-08-09 157.86 160.32 157.56 160.00 0.0M
2024-08-08 155.36 157.50 154.68 157.13 0.0M
2024-08-07 154.45 157.00 154.45 155.36 0.0M
2024-08-06 155.81 156.13 153.84 155.43 0.0M
2024-08-05 155.30 156.18 153.27 154.55 0.0M
2024-08-02 160.97 161.04 158.18 158.18 0.0M
2024-08-01 160.81 161.89 159.82 161.11 0.0M
2024-07-31 160.25 160.70 159.74 160.51 0.0M
2024-07-30 159.29 160.28 158.60 159.00 0.0M
2024-07-29 158.05 159.77 157.73 158.74 0.0M
2024-07-26 157.30 158.01 156.75 157.91 0.0M
2024-07-25 156.97 157.33 155.26 156.74 0.0M
2024-07-24 154.93 157.05 154.66 156.11 0.0M
2024-07-23 156.10 157.26 155.55 156.19 0.0M
2024-07-22 155.60 156.62 155.29 155.72 0.0M
2024-07-19 154.66 155.09 154.10 154.51 0.0M
2024-07-18 156.99 157.00 154.00 154.00 0.0M
2024-07-17 156.51 156.62 155.05 156.10 0.0M
2024-07-16 156.05 156.86 155.97 156.45 0.1M
2024-07-15 158.50 159.13 156.68 156.68 0.0M
2024-07-12 158.01 158.65 157.72 158.22 0.0M
2024-07-11 156.74 157.50 156.70 156.70 0.0M
2024-07-10 154.95 156.25 154.80 156.19 0.0M
2024-07-09 155.52 156.01 154.67 154.70 0.0M
2024-07-08 155.36 156.31 155.01 155.84 0.0M
2024-07-05 155.75 156.01 154.70 155.30 0.0M
2024-07-04 153.75 155.55 153.60 155.19 0.0M
2024-07-03 155.37 155.37 153.00 153.61 0.0M
2024-07-02 155.97 156.15 154.07 155.37 0.0M
2024-07-01 157.01 157.24 155.89 156.82 0.0M
2024-06-28 157.76 157.94 156.59 156.69 0.0M
2024-06-27 157.75 157.85 156.74 156.98 0.0M
2024-06-26 159.80 160.28 158.12 158.13 0.0M
2024-06-25 158.29 159.45 157.85 159.45 0.0M
2024-06-24 156.53 158.41 156.53 158.16 0.0M
2024-06-21 156.74 157.50 156.34 156.85 0.0M
2024-06-20 156.15 157.21 155.50 157.21 0.1M
2024-06-19 155.85 156.20 155.65 155.93 0.0M
2024-06-18 155.80 156.50 155.61 156.16 0.0M
2024-06-17 157.05 157.28 155.46 155.50 0.0M
2024-06-14 157.23 158.00 156.50 157.17 0.0M
2024-06-13 157.32 157.32 156.09 156.80 0.0M
2024-06-12 156.35 157.80 156.35 156.78 0.0M
2024-06-11 157.98 158.10 156.22 156.53 0.0M
2024-06-10 156.47 157.43 156.44 157.43 0.0M
2024-06-07 157.44 157.55 156.26 157.49 0.0M
2024-06-06 155.94 157.76 155.61 156.83 0.0M
2024-06-05 155.03 156.36 154.92 156.06 0.0M
2024-06-04 152.47 153.65 152.35 153.34 0.0M
2024-06-03 152.76 153.12 151.05 152.61 0.0M
2024-05-31 150.85 152.64 150.76 152.50 0.0M
2024-05-30 151.06 151.57 150.97 151.06 0.0M
2024-05-29 150.61 150.61 149.89 150.24 0.0M
2024-05-28 152.47 152.55 150.82 150.98 0.0M
2024-05-27 152.28 152.73 152.14 152.62 0.0M
2024-05-24 153.09 153.16 152.30 152.57 0.0M
2024-05-23 153.70 155.00 153.70 153.96 0.0M
2024-05-22 152.95 153.54 152.20 153.51 0.0M
2024-05-21 152.85 153.86 152.25 153.56 0.1M
2024-05-20 152.26 152.98 152.20 152.98 0.0M
2024-05-17 153.18 153.18 152.25 152.44 0.0M
2024-05-16 153.85 154.00 152.55 153.03 0.0M
2024-05-15 153.01 153.80 152.52 153.32 0.0M
2024-05-14 152.22 152.65 151.91 152.16 0.0M
2024-05-13 151.61 152.27 151.50 152.20 0.0M
2024-05-10 150.79 151.61 150.60 151.35 0.0M
2024-05-09 149.10 150.12 148.71 149.54 0.0M
2024-05-08 149.94 150.52 149.44 149.49 0.0M
2024-05-07 147.03 149.03 147.00 149.03 0.0M
2024-05-06 146.90 147.27 146.50 146.65 0.0M
2024-05-03 146.62 147.27 145.63 146.61 0.0M
2024-05-02 149.25 149.25 147.09 147.28 0.0M
2024-04-30 147.93 149.30 147.27 148.38 0.0M
2024-04-29 148.40 148.99 148.14 148.14 0.0M
2024-04-26 146.67 147.79 146.19 147.71 0.0M
2024-04-25 146.93 146.93 145.87 146.19 0.0M
2024-04-24 147.18 147.18 145.64 145.74 0.0M
2024-04-23 146.59 147.45 146.42 147.08 0.0M
2024-04-22 143.40 145.45 143.18 145.09 0.0M
2024-04-19 141.76 142.96 141.59 142.84 0.0M
2024-04-18 142.50 143.31 141.84 142.38 0.0M
2024-04-17 143.52 143.84 142.83 142.89 0.0M
2024-04-16 144.24 144.28 142.60 143.77 0.0M
2024-04-15 145.27 145.94 144.60 145.60 0.0M
2024-04-12 145.38 146.77 145.00 145.17 0.0M
2024-04-11 143.99 145.67 143.78 144.66 0.0M
2024-04-10 144.14 144.21 142.68 144.18 0.0M
2024-04-09 143.90 144.10 143.21 143.45 0.0M
2024-04-08 143.56 144.30 143.29 143.89 0.0M
2024-04-05 143.14 143.79 143.00 143.60 0.0M
2024-04-04 145.37 145.57 144.50 144.89 0.0M
2024-04-03 145.00 145.31 144.13 145.29 0.0M
2024-04-02 151.00 151.00 144.50 145.02 0.0M
2024-03-28 146.90 148.16 146.80 147.83 0.0M
2024-03-27 146.52 146.84 146.15 146.62 0.0M
2024-03-26 145.88 146.07 145.29 146.04 0.0M
2024-03-25 145.84 146.27 145.39 146.10 0.0M
2024-03-22 145.74 146.49 145.74 146.15 0.0M
2024-03-21 145.81 145.92 144.55 145.90 0.0M
2024-03-20 145.67 145.96 144.90 145.33 0.0M
2024-03-19 145.54 145.89 145.03 145.63 0.0M
2024-03-18 146.00 146.08 145.30 146.08 0.0M
2024-03-15 147.68 147.89 145.92 145.92 0.0M
2024-03-14 147.87 148.55 147.47 147.96 0.0M
2024-03-13 147.84 148.44 147.33 148.00 0.0M
2024-03-12 148.75 148.83 146.00 148.48 0.0M
2024-03-11 148.27 148.34 147.01 147.46 0.0M
2024-03-08 147.13 147.64 146.92 147.24 0.0M
2024-03-07 144.40 148.22 143.93 148.22 0.0M
2024-03-06 143.40 144.00 143.04 144.00 0.0M
2024-03-05 144.85 144.96 143.70 143.79 0.0M
2024-03-04 144.57 145.00 143.96 144.53 0.0M
2024-03-01 142.14 143.98 142.01 143.87 0.0M
2024-02-29 143.11 143.75 141.93 141.99 0.0M
2024-02-28 143.74 144.32 143.06 143.06 0.0M
2024-02-27 143.81 143.93 142.30 143.71 0.0M
2024-02-26 144.50 144.78 143.76 143.76 0.0M
2024-02-23 143.90 144.66 143.58 144.38 0.0M
2024-02-22 143.35 143.63 142.51 143.63 0.0M
2024-02-21 141.81 141.94 141.08 141.70 0.0M
2024-02-20 143.45 143.79 142.60 142.66 0.0M
2024-02-19 143.00 143.84 142.51 143.68 0.0M
2024-02-16 141.45 142.49 141.39 142.40 0.0M
2024-02-15 140.66 141.63 140.66 141.14 0.0M
2024-02-14 139.89 140.91 139.78 140.91 0.0M
2024-02-13 140.11 140.70 139.31 139.65 0.0M
2024-02-12 140.60 140.60 139.57 140.02 0.0M
2024-02-09 140.32 140.77 140.03 140.38 0.0M
2024-02-08 141.32 141.58 139.15 139.25 0.0M
2024-02-07 142.08 142.40 140.72 141.94 0.0M
2024-02-06 141.59 141.76 140.37 141.66 0.0M
2024-02-05 139.98 141.60 139.62 140.95 0.0M
2024-02-02 140.88 140.90 139.67 139.70 0.0M
2024-02-01 141.12 141.56 140.13 140.59 0.0M
2024-01-31 141.06 142.64 139.74 141.54 0.0M
2024-01-30 141.64 141.76 140.50 140.75 0.0M
2024-01-29 140.39 141.00 140.25 140.75 0.0M
2024-01-26 139.88 140.64 139.60 140.35 0.0M
2024-01-25 138.63 138.71 137.66 138.29 0.0M
2024-01-24 138.83 139.62 138.62 138.88 0.0M
2024-01-23 139.62 139.62 137.82 138.23 0.0M
2024-01-22 139.33 140.00 138.80 139.47 0.0M
2024-01-19 139.68 139.85 138.61 138.88 0.0M
2024-01-18 139.12 139.35 138.61 139.19 0.0M
2024-01-17 139.08 139.59 138.73 139.44 0.0M
2024-01-16 139.81 140.51 139.29 140.40 0.0M
2024-01-15 141.32 141.32 140.30 140.58 0.0M
2024-01-12 141.48 141.70 141.00 141.39 0.0M
2024-01-11 142.28 142.86 140.45 140.45 0.0M
2024-01-10 140.62 142.00 140.54 141.78 0.0M
2024-01-09 140.80 141.50 140.28 141.36 0.0M
2024-01-08 140.31 140.51 139.20 140.51 0.0M
2024-01-05 139.75 140.09 139.08 139.87 0.0M
2024-01-04 139.29 140.38 138.54 140.38 0.0M
2024-01-03 137.86 138.64 137.18 138.19 0.0M
2024-01-02 136.81 137.54 135.65 137.26 0.0M