Amundi STOXX Europe 600 Consumer Discretionary UCITS ETF Acc

LYXTRV
🏛️ france →
26.65
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
2021-12-31 27.99 28.04 27.94 27.94 0.0M
2021-12-30 27.42 28.09 27.39 28.03 0.0M
2021-12-29 28.00 28.03 27.49 27.50 0.0M
2021-12-28 28.14 28.16 27.72 27.89 0.0M
2021-12-27 27.41 27.95 27.41 27.95 0.0M
2021-12-24 27.66 27.66 27.64 27.64 0.0M
2021-12-23 27.37 28.01 27.37 27.54 0.0M
2021-12-22 26.73 27.19 26.62 27.14 0.0M
2021-12-21 26.19 26.82 26.18 26.82 0.0M
2021-12-20 25.37 25.85 25.19 25.85 0.0M
2021-12-17 25.43 26.08 25.43 26.08 0.0M
2021-12-16 25.86 25.97 25.46 25.46 0.0M
2021-12-15 25.71 25.82 25.33 25.33 0.0M
2021-12-14 25.68 25.74 25.45 25.60 0.0M
2021-12-13 26.40 26.53 25.60 25.60 0.0M
2021-12-10 26.54 26.54 26.32 26.32 0.0M
2021-12-09 26.82 26.82 26.39 26.52 0.0M
2021-12-08 26.28 26.77 25.95 26.68 0.0M
2021-12-07 26.51 26.67 26.30 26.44 0.0M
2021-12-06 25.22 25.98 24.92 25.98 0.0M
2021-12-03 25.50 25.53 24.93 25.02 0.0M
2021-12-02 25.15 25.37 24.76 24.97 0.0M
2021-12-01 25.24 25.69 25.24 25.66 0.0M
2021-11-30 25.25 25.33 24.82 24.85 0.0M
2021-11-29 25.94 26.12 25.55 25.55 0.1M
2021-11-26 25.91 26.49 25.13 25.13 0.0M
2021-11-25 27.89 27.98 27.29 27.56 0.0M
2021-11-24 28.09 28.09 27.42 27.88 0.1M
2021-11-23 28.09 28.52 28.09 28.16 0.0M
2021-11-22 29.31 29.31 28.66 28.66 0.0M
2021-11-19 29.50 29.60 28.78 29.11 0.0M
2021-11-18 29.74 29.88 29.54 29.55 0.0M
2021-11-17 29.71 29.86 29.62 29.63 0.0M
2021-11-16 30.39 30.54 30.12 30.15 0.1M
2021-11-15 30.06 30.56 30.03 30.31 0.0M
2021-11-12 30.36 30.36 30.06 30.20 0.0M
2021-11-11 30.48 30.48 30.32 30.45 0.0M
2021-11-10 30.90 30.94 30.61 30.78 0.0M
2021-11-09 30.83 31.34 30.83 30.89 0.0M
2021-11-08 31.33 31.36 30.99 30.99 0.0M
2021-11-05 31.00 31.39 30.62 31.35 0.1M
2021-11-04 31.10 31.22 30.90 30.90 0.0M
2021-11-03 30.82 30.96 30.82 30.96 0.0M
2021-11-02 31.29 31.29 30.88 30.88 0.0M
2021-11-01 31.31 31.73 31.31 31.64 0.0M
2021-10-29 31.31 31.34 31.20 31.34 0.0M
2021-10-28 31.50 31.50 31.14 31.38 0.0M
2021-10-27 31.73 32.01 31.60 31.72 0.0M
2021-10-26 31.50 32.00 31.50 31.85 0.0M
2021-10-25 31.42 31.42 31.28 31.29 0.0M
2021-10-22 31.29 31.45 31.29 31.37 0.0M
2021-10-21 31.14 31.41 31.14 31.40 0.0M
2021-10-20 31.65 31.65 31.37 31.42 0.0M
2021-10-19 31.57 31.78 31.39 31.78 0.0M
2021-10-18 31.84 31.84 31.58 31.59 0.0M
2021-10-15 31.48 32.03 31.48 32.03 0.0M
2021-10-14 31.38 31.40 31.38 31.40 0.0M
2021-10-13 30.79 31.13 30.79 31.11 0.0M
2021-10-12 30.70 30.86 30.70 30.85 0.0M
2021-10-11 30.90 30.99 30.64 30.99 0.0M
2021-10-08 31.38 31.38 31.14 31.23 0.0M
2021-10-07 31.57 31.57 31.15 31.32 0.0M
2021-10-06 31.41 31.41 30.74 31.04 0.0M
2021-10-05 32.10 32.10 31.71 31.88 0.0M
2021-10-04 32.31 32.31 31.87 31.87 0.0M
2021-10-01 30.53 32.32 30.53 32.32 0.0M
2021-09-30 32.19 32.19 31.37 31.37 0.0M
2021-09-29 32.21 32.44 32.04 32.04 0.0M
2021-09-28 32.68 32.68 31.95 31.95 0.0M
2021-09-27 32.96 32.96 32.82 32.82 0.0M
2021-09-24 32.71 32.84 32.63 32.73 0.0M
2021-09-23 33.05 33.20 32.84 32.84 0.0M
2021-09-22 32.94 32.99 32.72 32.88 0.0M
2021-09-21 31.29 32.28 31.09 32.07 0.0M
2021-09-20 31.01 31.21 30.42 31.05 0.0M
2021-09-17 31.52 31.75 31.33 31.55 0.0M
2021-09-16 30.44 31.21 30.44 31.13 0.0M
2021-09-15 30.20 30.28 30.10 30.10 0.0M
2021-09-14 30.59 30.59 30.54 30.55 0.0M
2021-09-13 30.83 30.83 30.40 30.55 0.0M
2021-09-10 31.08 31.08 30.70 30.70 0.0M
2021-09-09 30.53 30.95 30.32 30.95 0.0M
2021-09-08 30.79 31.46 30.79 30.90 0.0M
2021-09-07 30.99 31.17 30.99 31.08 0.0M
2021-09-06 31.20 31.22 30.99 31.05 0.0M
2021-09-03 31.23 31.23 31.03 31.04 0.0M
2021-09-02 31.13 31.45 31.10 31.33 0.0M
2021-09-01 30.97 31.18 30.90 31.09 0.0M
2021-08-31 30.70 30.70 30.43 30.55 0.0M
2021-08-30 30.89 30.89 30.64 30.71 0.0M
2021-08-27 30.70 30.89 30.69 30.89 0.0M
2021-08-26 31.19 31.19 30.84 30.90 0.0M
2021-08-25 30.88 31.37 30.88 31.26 0.0M
2021-08-24 30.49 30.73 30.47 30.70 0.0M
2021-08-23 30.05 30.14 30.04 30.11 0.0M
2021-08-20 29.66 29.77 29.46 29.77 0.0M
2021-08-19 29.94 29.94 29.60 29.75 0.0M
2021-08-18 30.31 30.54 30.31 30.51 0.0M
2021-08-17 30.25 30.25 30.11 30.19 0.0M
2021-08-16 30.60 30.67 30.44 30.49 0.0M
2021-08-13 30.79 30.97 30.79 30.97 0.0M
2021-08-12 31.14 31.14 30.81 30.82 0.0M
2021-08-11 31.12 31.20 30.96 31.09 0.0M
2021-08-10 30.87 31.18 30.87 31.18 0.0M
2021-08-09 30.48 30.59 30.35 30.58 0.0M
2021-08-06 30.68 30.82 30.37 30.59 0.1M
2021-08-05 30.12 30.61 30.06 30.61 0.0M
2021-08-04 30.18 30.30 30.12 30.19 0.0M
2021-08-03 30.37 30.50 29.83 29.84 0.0M
2021-08-02 30.71 30.96 30.62 30.63 0.0M
2021-07-30 30.97 30.97 30.33 30.49 0.0M
2021-07-29 31.59 31.59 31.00 31.27 0.0M
2021-07-28 31.19 31.50 31.19 31.47 0.0M
2021-07-27 31.31 31.31 30.93 31.08 0.0M
2021-07-26 30.69 31.22 30.69 31.22 0.0M
2021-07-23 30.67 30.77 30.48 30.75 0.0M
2021-07-22 30.14 30.52 30.11 30.45 0.0M
2021-07-21 29.54 29.84 29.29 29.69 0.0M
2021-07-20 28.98 28.98 28.20 28.60 0.0M
2021-07-19 29.05 29.09 28.32 28.71 0.0M
2021-07-16 29.84 30.19 29.74 29.74 0.0M
2021-07-15 29.91 29.98 29.53 29.63 0.0M
2021-07-14 30.14 30.32 30.06 30.10 0.0M
2021-07-13 30.60 30.65 30.36 30.43 0.0M
2021-07-12 31.17 31.17 30.48 30.62 0.0M
2021-07-09 30.92 31.26 30.88 31.07 0.0M
2021-07-08 31.19 31.39 30.40 30.68 0.0M
2021-07-07 31.94 31.94 31.18 31.35 0.0M
2021-07-06 31.91 32.30 31.74 31.80 0.0M
2021-07-05 31.55 31.99 31.55 31.96 0.0M
2021-07-02 31.19 31.59 31.19 31.59 0.0M
2021-07-01 30.90 31.18 30.84 31.07 0.0M
2021-06-30 30.59 30.74 30.11 30.50 0.0M
2021-06-29 30.67 30.74 30.31 30.60 0.0M
2021-06-28 31.63 31.63 30.66 30.66 0.0M
2021-06-25 32.60 32.60 31.98 32.01 0.0M
2021-06-24 31.95 32.56 31.95 32.53 0.0M
2021-06-23 32.52 32.52 31.83 31.92 0.0M
2021-06-22 32.24 32.36 32.13 32.28 0.0M
2021-06-21 31.61 32.16 31.31 32.16 0.0M
2021-06-18 32.46 32.55 31.90 31.99 0.0M
2021-06-17 32.46 32.57 32.27 32.39 0.0M
2021-06-16 32.07 32.35 32.01 32.35 0.0M
2021-06-15 32.70 32.70 31.85 31.97 0.0M
2021-06-14 33.14 33.15 32.64 32.70 0.0M
2021-06-11 32.90 33.06 32.82 32.99 0.0M
2021-06-10 33.07 33.07 32.49 32.68 0.0M
2021-06-09 32.85 33.20 32.85 33.08 0.0M
2021-06-08 32.20 33.00 32.20 32.81 0.0M
2021-06-07 32.17 32.50 32.00 32.23 0.0M
2021-06-04 31.79 32.23 31.79 32.19 0.0M
2021-06-03 32.39 32.39 31.76 31.92 0.0M
2021-06-02 32.48 32.48 32.27 32.45 0.0M
2021-06-01 32.28 32.49 32.28 32.43 0.0M
2021-05-31 31.93 32.20 31.93 31.95 0.0M
2021-05-28 32.18 32.22 31.89 31.94 0.0M
2021-05-27 31.93 32.20 31.88 32.06 0.0M
2021-05-26 31.66 31.85 31.54 31.69 0.0M
2021-05-25 31.37 31.49 31.28 31.35 0.0M
2021-05-24 30.61 31.25 30.61 31.25 0.0M
2021-05-21 30.64 30.89 30.37 30.73 0.0M
2021-05-20 30.46 30.59 30.00 30.59 0.0M
2021-05-19 30.49 30.49 29.71 30.09 0.0M
2021-05-18 30.76 30.96 30.60 30.86 0.0M
2021-05-17 31.40 31.40 30.47 30.47 0.0M
2021-05-14 31.23 31.23 30.63 31.21 0.0M
2021-05-13 30.52 30.81 30.02 30.74 0.0M
2021-05-12 31.18 31.41 30.90 30.96 0.0M
2021-05-11 31.74 31.74 30.82 31.11 0.0M
2021-05-10 33.41 33.41 32.72 32.93 0.0M
2021-05-07 33.16 33.42 32.84 33.42 0.0M
2021-05-06 33.27 33.27 32.56 32.70 0.0M
2021-05-05 33.04 33.32 33.03 33.28 0.0M
2021-05-04 33.69 33.87 32.60 32.60 0.0M
2021-05-03 33.66 33.76 33.28 33.64 0.0M
2021-04-30 33.73 33.73 33.34 33.38 0.0M
2021-04-29 34.23 34.50 33.69 33.69 0.0M
2021-04-28 34.10 34.10 33.68 33.98 0.0M
2021-04-27 33.33 34.12 33.30 34.05 0.0M
2021-04-26 32.68 33.13 32.60 33.13 0.0M
2021-04-23 32.24 32.55 32.09 32.55 0.0M
2021-04-22 32.15 32.27 31.90 32.20 0.0M
2021-04-21 31.86 32.07 31.60 31.90 0.0M
2021-04-20 32.84 32.84 31.68 31.73 0.0M
2021-04-19 33.07 33.30 32.76 32.80 0.0M
2021-04-16 32.60 32.90 32.59 32.89 0.0M
2021-04-15 32.99 33.00 32.48 32.67 0.0M
2021-04-14 32.33 32.70 32.22 32.64 0.0M
2021-04-13 31.93 32.35 31.93 32.22 0.0M
2021-04-12 32.08 32.30 31.83 31.90 0.0M
2021-04-09 32.53 32.66 32.21 32.31 0.0M
2021-04-08 32.57 32.60 32.35 32.49 0.0M
2021-04-07 32.51 32.75 32.41 32.57 0.0M
2021-04-06 32.60 32.82 32.40 32.73 0.0M
2021-04-01 32.18 32.34 32.13 32.25 0.0M
2021-03-31 32.06 32.26 32.00 32.00 0.0M
2021-03-30 31.98 32.08 31.96 32.06 0.0M
2021-03-29 32.30 32.30 31.67 31.71 0.0M
2021-03-26 32.23 32.44 32.02 32.30 0.0M
2021-03-25 31.75 31.90 31.31 31.88 0.0M
2021-03-24 31.26 31.97 31.26 31.90 0.0M
2021-03-23 31.55 31.76 31.42 31.61 0.0M
2021-03-22 31.80 32.12 31.52 32.04 0.0M
2021-03-19 32.45 32.56 32.04 32.26 0.0M
2021-03-18 32.68 32.70 32.38 32.59 0.0M
2021-03-17 32.50 32.60 32.22 32.46 0.0M
2021-03-16 32.72 32.81 32.50 32.81 0.0M
2021-03-15 32.56 32.68 32.35 32.52 0.0M
2021-03-12 31.76 31.80 31.55 31.77 0.0M
2021-03-11 31.40 31.93 31.40 31.88 0.0M
2021-03-10 31.11 31.31 31.00 31.06 0.0M
2021-03-09 30.92 31.51 30.92 31.35 0.0M
2021-03-08 30.56 30.82 30.17 30.78 0.0M
2021-03-05 30.97 31.11 30.12 30.14 0.1M
2021-03-04 31.33 31.51 31.05 31.40 0.0M
2021-03-03 30.99 31.57 30.92 31.57 0.0M
2021-03-02 30.93 30.93 30.66 30.73 0.0M
2021-03-01 30.60 30.94 30.51 30.84 0.0M
2021-02-26 29.85 30.23 29.73 29.91 0.0M
2021-02-25 31.16 31.16 30.27 30.27 0.0M
2021-02-24 30.43 30.90 30.40 30.76 0.0M
2021-02-23 31.02 31.02 29.90 30.19 0.0M
2021-02-22 29.31 30.47 29.29 30.43 0.0M
2021-02-19 28.97 29.22 28.90 29.20 0.0M
2021-02-18 29.00 29.00 28.60 28.67 0.0M
2021-02-17 29.14 29.14 28.85 28.87 0.0M
2021-02-16 29.09 29.27 29.06 29.16 0.0M
2021-02-15 28.77 29.04 28.72 28.99 0.0M
2021-02-12 28.00 28.25 27.80 28.25 0.0M
2021-02-11 27.86 28.09 27.85 28.09 0.0M
2021-02-10 28.16 28.16 27.60 27.72 0.0M
2021-02-09 28.00 28.18 27.88 27.88 0.0M
2021-02-08 28.32 28.32 28.10 28.10 0.0M
2021-02-05 27.85 28.10 27.85 28.10 0.0M
2021-02-04 27.31 27.58 27.31 27.53 0.0M
2021-02-03 27.37 27.53 27.23 27.23 0.0M
2021-02-02 26.54 27.15 26.54 27.14 0.0M
2021-02-01 26.09 26.30 26.08 26.28 0.0M
2021-01-29 25.95 26.13 25.83 25.83 0.0M
2021-01-28 25.73 26.49 25.55 26.39 0.0M
2021-01-27 26.33 26.40 25.71 26.02 0.0M
2021-01-26 26.36 26.65 26.24 26.44 0.0M
2021-01-25 26.84 26.84 26.39 26.52 0.0M
2021-01-22 27.44 27.44 26.80 27.03 0.0M
2021-01-21 27.95 27.95 27.72 27.74 0.0M
2021-01-20 27.48 27.75 27.33 27.69 0.0M
2021-01-19 27.75 27.77 27.35 27.35 0.0M
2021-01-18 27.77 27.77 27.62 27.69 0.0M
2021-01-15 27.71 28.09 27.71 27.89 0.0M
2021-01-14 27.49 28.09 27.49 27.91 0.0M
2021-01-13 27.67 27.67 27.35 27.44 0.0M
2021-01-12 27.69 27.83 27.62 27.73 0.0M
2021-01-11 27.95 27.95 27.40 27.40 0.0M
2021-01-08 27.93 28.10 27.82 27.90 0.0M
2021-01-07 27.78 27.81 27.35 27.48 0.0M
2021-01-06 27.24 27.98 27.24 27.93 0.0M
2021-01-05 26.94 27.23 26.90 27.14 0.0M
2021-01-04 27.32 27.95 27.03 27.03 0.0M