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
2022-12-30 24.05 24.05 23.86 23.86 0.0M
2022-12-29 23.98 24.20 23.86 24.15 0.0M
2022-12-28 24.34 24.34 24.21 24.21 0.0M
2022-12-27 24.46 24.58 24.37 24.37 0.0M
2022-12-23 24.31 24.33 24.14 24.26 0.0M
2022-12-22 24.75 24.77 24.26 24.26 0.0M
2022-12-21 24.45 24.50 24.41 24.50 0.0M
2022-12-20 24.03 24.25 24.00 24.25 0.0M
2022-12-19 24.47 24.60 24.47 24.60 0.0M
2022-12-16 24.82 24.82 24.42 24.42 0.0M
2022-12-15 25.37 25.37 25.31 25.31 0.0M
2022-12-14 25.68 25.68 25.34 25.53 0.0M
2022-12-13 25.70 26.25 25.70 25.86 0.0M
2022-12-12 25.54 25.65 25.54 25.65 0.0M
2022-12-09 25.67 25.76 25.67 25.76 0.0M
2022-12-08 25.33 25.40 25.27 25.40 0.0M
2022-12-07 25.34 25.50 25.30 25.40 0.0M
2022-12-06 25.40 25.40 25.36 25.36 0.0M
2022-12-05 25.59 25.59 25.48 25.50 0.0M
2022-12-02 25.57 25.76 25.50 25.50 0.0M
2022-12-01 25.72 25.79 25.72 25.72 0.0M
2022-11-30 25.28 25.52 25.28 25.41 0.0M
2022-11-29 25.21 25.22 25.11 25.16 0.0M
2022-11-28 24.98 25.30 24.98 25.22 0.0M
2022-11-25 25.11 25.22 25.05 25.22 0.0M
2022-11-24 24.90 25.19 24.90 25.16 0.0M
2022-11-23 24.62 25.00 24.60 25.00 0.0M
2022-11-22 24.17 24.56 24.11 24.53 0.0M
2022-11-21 24.12 24.33 24.12 24.20 0.0M
2022-11-18 23.98 24.34 23.98 24.34 0.0M
2022-11-17 24.19 24.19 23.85 23.92 0.0M
2022-11-16 24.42 24.42 24.03 24.03 0.0M
2022-11-15 24.56 24.60 24.36 24.58 0.0M
2022-11-14 24.70 24.72 24.38 24.43 0.0M
2022-11-11 24.90 25.04 24.73 24.73 0.0M
2022-11-10 23.89 24.73 23.84 24.73 0.0M
2022-11-09 24.34 24.34 23.84 24.01 0.0M
2022-11-08 24.17 24.52 24.17 24.52 0.0M
2022-11-07 24.11 24.63 24.11 24.40 0.0M
2022-11-04 23.98 24.20 23.86 24.03 0.1M
2022-11-03 23.64 23.80 23.56 23.80 0.0M
2022-11-02 24.15 24.25 24.10 24.17 0.0M
2022-11-01 24.34 24.39 24.07 24.19 0.0M
2022-10-31 23.74 24.16 23.74 24.09 0.0M
2022-10-28 23.68 23.82 23.63 23.81 0.0M
2022-10-27 23.62 23.94 23.62 23.94 0.0M
2022-10-26 23.35 23.75 23.27 23.75 0.0M
2022-10-25 22.76 23.46 22.76 23.46 0.0M
2022-10-24 22.69 22.69 22.54 22.67 0.0M
2022-10-21 22.20 22.30 22.09 22.30 0.0M
2022-10-20 22.23 22.52 22.23 22.52 0.0M
2022-10-19 22.56 22.56 22.33 22.33 0.0M
2022-10-18 22.71 22.88 22.67 22.67 0.0M
2022-10-17 22.09 22.59 21.90 22.59 0.0M
2022-10-14 21.95 21.95 21.82 21.84 0.0M
2022-10-13 20.81 21.72 20.81 21.63 0.0M
2022-10-12 20.90 20.95 20.74 20.85 0.0M
2022-10-11 20.85 21.21 20.85 21.04 0.0M
2022-10-10 21.11 21.30 21.10 21.10 0.0M
2022-10-07 21.40 21.40 21.24 21.24 0.0M
2022-10-06 21.86 21.86 21.60 21.60 0.0M
2022-10-05 21.85 21.85 21.59 21.59 0.0M
2022-10-04 21.19 22.03 21.19 22.03 0.0M
2022-10-03 20.40 20.75 20.40 20.75 0.0M
2022-09-30 20.78 20.99 20.49 20.74 0.0M
2022-09-29 21.11 21.11 20.50 20.61 0.0M
2022-09-28 20.82 21.13 20.73 21.13 0.0M
2022-09-27 20.92 21.25 20.92 21.01 0.0M
2022-09-26 20.17 20.77 20.17 20.65 0.0M
2022-09-23 20.82 20.82 20.28 20.28 0.0M
2022-09-22 21.04 21.30 20.92 20.92 0.0M
2022-09-21 21.72 21.72 21.54 21.61 0.0M
2022-09-20 22.25 22.25 22.00 22.04 0.0M
2022-09-19 21.95 22.15 21.94 22.04 0.0M
2022-09-16 22.22 22.22 22.16 22.16 0.0M
2022-09-15 22.62 22.73 22.62 22.70 0.0M
2022-09-14 22.62 22.81 22.44 22.56 0.0M
2022-09-13 23.44 23.44 22.75 22.75 0.0M
2022-09-12 22.75 23.25 22.73 23.25 0.0M
2022-09-09 22.40 22.73 22.40 22.65 0.0M
2022-09-08 22.52 22.52 22.21 22.37 0.0M
2022-09-07 21.91 22.34 21.91 22.34 0.0M
2022-09-06 22.14 22.37 22.12 22.15 0.0M
2022-09-05 21.79 21.98 21.79 21.98 0.0M
2022-09-02 21.88 22.16 21.87 22.16 0.0M
2022-09-01 22.27 22.27 21.70 21.70 0.0M
2022-08-31 22.59 22.59 22.33 22.52 0.0M
2022-08-30 22.65 22.81 22.42 22.42 0.0M
2022-08-29 22.40 22.52 22.22 22.45 0.0M
2022-08-26 23.48 23.48 22.71 22.73 0.0M
2022-08-25 23.64 23.69 23.50 23.54 0.0M
2022-08-24 23.40 23.50 23.39 23.50 0.0M
2022-08-23 23.25 23.42 23.25 23.42 0.0M
2022-08-22 23.65 23.65 23.26 23.33 0.0M
2022-08-19 24.17 24.17 23.68 23.68 0.0M
2022-08-18 24.27 24.42 24.27 24.42 0.0M
2022-08-17 24.73 24.73 24.31 24.32 0.0M
2022-08-16 24.71 24.83 24.65 24.68 0.0M
2022-08-15 24.52 24.75 24.47 24.75 0.0M
2022-08-12 23.98 24.54 23.98 24.52 0.0M
2022-08-11 23.58 23.85 23.55 23.62 0.0M
2022-08-10 22.76 23.49 22.76 23.49 0.0M
2022-08-09 23.37 23.37 22.76 22.79 0.0M
2022-08-08 23.18 23.40 23.17 23.36 0.0M
2022-08-05 23.21 23.26 22.97 23.00 0.0M
2022-08-04 22.83 23.23 22.83 23.13 0.0M
2022-08-03 22.38 22.68 22.38 22.68 0.0M
2022-08-02 22.51 22.51 22.09 22.34 0.0M
2022-08-01 22.51 22.59 22.47 22.59 0.0M
2022-07-29 22.58 22.71 22.40 22.51 0.0M
2022-07-28 22.42 22.42 22.03 22.23 0.0M
2022-07-27 21.85 22.51 21.85 22.39 0.0M
2022-07-26 21.99 21.99 21.71 21.71 0.0M
2022-07-25 21.94 22.10 21.94 21.96 0.0M
2022-07-22 21.64 22.21 21.64 22.12 0.0M
2022-07-21 22.01 22.19 21.62 21.68 0.0M
2022-07-20 22.02 22.08 21.81 22.08 0.0M
2022-07-19 21.39 21.89 21.39 21.88 0.0M
2022-07-18 21.42 21.66 21.42 21.64 0.0M
2022-07-15 20.69 21.14 20.64 21.14 0.0M
2022-07-14 20.73 20.98 20.71 20.82 0.0M
2022-07-13 21.13 21.13 20.32 20.72 0.0M
2022-07-12 20.74 21.06 20.61 21.06 0.0M
2022-07-11 20.96 21.18 20.77 20.77 0.0M
2022-07-08 21.21 21.32 21.00 21.32 0.0M
2022-07-07 21.01 21.21 20.82 21.21 0.0M
2022-07-06 21.02 21.11 20.98 21.11 0.0M
2022-07-05 21.11 21.11 20.41 20.55 0.0M
2022-07-04 21.27 21.27 20.92 20.92 0.0M
2022-07-01 20.73 21.08 20.73 21.04 0.0M
2022-06-30 21.00 21.01 20.62 20.99 0.0M
2022-06-29 21.71 21.71 21.22 21.32 0.0M
2022-06-28 22.32 22.32 21.86 21.86 0.0M
2022-06-27 22.25 22.44 22.15 22.15 0.0M
2022-06-24 21.64 22.20 21.64 22.20 0.0M
2022-06-23 21.66 22.05 21.61 21.61 0.0M
2022-06-22 21.43 21.73 21.31 21.73 0.0M
2022-06-21 22.14 22.14 21.90 21.90 0.0M
2022-06-20 21.58 22.06 21.45 22.06 0.0M
2022-06-17 21.28 21.73 21.28 21.44 0.0M
2022-06-16 22.05 22.05 21.25 21.29 0.0M
2022-06-15 21.68 22.20 21.61 22.06 0.0M
2022-06-14 21.96 21.96 21.30 21.37 0.0M
2022-06-13 22.33 22.33 21.59 21.62 0.0M
2022-06-10 23.65 23.65 22.82 22.82 0.0M
2022-06-09 23.86 23.99 23.72 23.85 0.0M
2022-06-08 24.40 24.40 23.76 23.95 0.0M
2022-06-07 23.95 24.15 23.80 24.15 0.0M
2022-06-06 24.36 24.48 24.22 24.22 0.0M
2022-06-03 24.39 24.39 24.05 24.05 0.0M
2022-06-02 24.20 24.20 24.00 24.18 0.0M
2022-06-01 24.91 24.91 24.00 24.00 0.0M
2022-05-31 24.81 24.81 24.61 24.69 0.0M
2022-05-30 25.17 25.20 25.01 25.07 0.0M
2022-05-27 24.26 24.74 24.23 24.74 0.0M
2022-05-26 23.81 24.32 23.80 24.22 0.0M
2022-05-25 23.75 23.79 23.20 23.71 0.0M
2022-05-24 24.05 24.05 23.51 23.51 0.0M
2022-05-23 24.58 24.71 24.24 24.30 0.0M
2022-05-20 23.86 24.41 23.86 24.15 0.0M
2022-05-19 23.74 23.75 23.55 23.71 0.0M
2022-05-18 24.18 24.18 23.92 24.00 0.0M
2022-05-17 24.39 24.50 24.15 24.19 0.0M
2022-05-16 23.97 24.09 23.78 24.00 0.0M
2022-05-13 23.30 24.14 23.30 24.14 0.0M
2022-05-12 22.49 23.00 22.39 23.00 0.0M
2022-05-11 22.75 23.15 22.60 23.15 0.0M
2022-05-10 22.82 22.82 22.43 22.43 0.0M
2022-05-09 23.70 23.70 22.41 22.41 0.0M
2022-05-06 23.90 23.94 23.45 23.83 0.0M
2022-05-05 25.68 25.68 24.20 24.21 0.0M
2022-05-04 25.43 25.55 25.10 25.10 0.0M
2022-05-03 24.81 25.18 24.81 25.18 0.0M
2022-05-02 24.64 24.71 24.22 24.46 0.0M
2022-04-29 24.83 24.89 24.64 24.87 0.0M
2022-04-28 24.48 24.65 24.41 24.59 0.0M
2022-04-27 23.72 24.01 23.59 23.89 0.0M
2022-04-26 24.39 24.45 23.79 23.79 0.0M
2022-04-25 24.05 24.44 24.00 24.20 0.0M
2022-04-22 25.10 25.10 24.49 24.49 0.0M
2022-04-21 25.21 25.59 25.21 25.30 0.0M
2022-04-20 25.03 25.23 25.00 25.08 0.0M
2022-04-19 25.26 25.26 24.89 25.03 0.0M
2022-04-14 24.80 25.35 24.73 25.22 0.0M
2022-04-13 24.30 24.54 23.82 24.54 0.0M
2022-04-12 24.17 24.69 24.17 24.45 0.0M
2022-04-11 24.32 24.61 24.20 24.58 0.0M
2022-04-08 24.83 24.83 24.22 24.39 0.0M
2022-04-07 24.75 25.08 24.49 24.49 0.0M
2022-04-06 25.64 25.64 24.50 24.71 0.0M
2022-04-05 25.58 25.85 25.45 25.72 0.0M
2022-04-04 25.12 25.55 24.72 25.55 0.0M
2022-04-01 24.97 25.11 24.83 24.83 0.0M
2022-03-31 25.40 25.57 24.95 24.98 0.0M
2022-03-30 25.67 25.67 25.21 25.24 0.0M
2022-03-29 25.38 25.86 25.20 25.86 0.0M
2022-03-28 25.10 25.44 24.90 24.90 0.0M
2022-03-25 25.01 25.33 24.91 25.05 0.0M
2022-03-24 25.33 25.33 24.86 24.97 0.0M
2022-03-23 25.90 25.90 25.19 25.19 0.0M
2022-03-22 25.43 25.77 25.43 25.71 0.1M
2022-03-21 25.69 25.69 25.13 25.40 0.0M
2022-03-18 25.36 25.89 25.05 25.89 0.0M
2022-03-17 25.73 25.73 25.20 25.30 0.0M
2022-03-16 25.04 25.59 25.02 25.43 0.0M
2022-03-15 23.55 24.37 23.45 24.26 0.0M
2022-03-14 24.54 24.55 24.05 24.07 0.1M
2022-03-11 23.62 24.80 23.62 24.17 0.0M
2022-03-10 23.74 23.74 23.26 23.37 0.0M
2022-03-09 22.74 23.73 22.52 23.73 0.0M
2022-03-08 22.05 22.54 21.92 21.92 0.0M
2022-03-07 21.98 22.88 21.48 22.27 0.0M
2022-03-04 23.61 23.83 22.80 22.80 0.0M
2022-03-03 25.12 25.12 23.97 24.04 0.0M
2022-03-02 24.81 25.18 24.60 25.18 0.0M
2022-03-01 26.47 26.47 24.99 24.99 0.0M
2022-02-28 26.23 27.03 26.23 26.96 0.0M
2022-02-25 26.38 26.66 25.97 26.65 0.0M
2022-02-24 25.40 26.03 25.20 25.80 0.1M
2022-02-23 27.07 27.47 26.78 26.78 0.0M
2022-02-22 26.00 26.93 25.89 26.93 0.0M
2022-02-21 27.50 27.50 26.64 26.64 0.0M
2022-02-18 27.96 27.99 27.19 27.21 0.0M
2022-02-17 28.45 28.45 27.96 28.04 0.0M
2022-02-16 28.88 28.88 28.20 28.50 0.1M
2022-02-15 28.14 28.55 28.14 28.55 0.0M
2022-02-14 27.59 28.26 27.35 28.16 0.0M
2022-02-11 28.31 28.94 28.24 28.70 0.1M
2022-02-10 28.57 28.95 28.26 28.72 0.0M
2022-02-09 27.85 28.34 27.80 28.34 0.0M
2022-02-08 27.60 27.84 27.44 27.75 0.0M
2022-02-07 27.10 27.59 26.76 27.53 0.0M
2022-02-04 27.36 27.36 26.68 26.75 0.0M
2022-02-03 27.93 27.94 27.10 27.10 0.0M
2022-02-02 28.33 28.64 27.91 27.91 0.0M
2022-02-01 27.91 28.17 27.78 28.09 0.0M
2022-01-31 27.48 27.77 27.14 27.77 0.0M
2022-01-28 27.23 27.47 26.96 27.39 0.0M
2022-01-27 26.97 27.51 26.97 27.28 0.0M
2022-01-26 27.41 28.07 27.41 27.69 0.0M
2022-01-25 27.05 27.18 26.50 26.74 0.0M
2022-01-24 27.93 27.93 26.54 26.65 0.0M
2022-01-21 28.49 28.51 27.80 28.22 0.0M
2022-01-20 28.60 29.11 28.44 29.11 0.0M
2022-01-19 28.18 28.67 28.18 28.34 0.0M
2022-01-18 28.61 28.61 28.10 28.33 0.0M
2022-01-17 28.99 28.99 28.75 28.76 0.0M
2022-01-14 28.72 28.91 28.72 28.86 0.0M
2022-01-13 28.49 29.00 28.48 28.97 0.0M
2022-01-12 28.96 28.98 28.65 28.71 0.0M
2022-01-11 28.92 28.92 28.63 28.63 0.0M
2022-01-10 28.76 29.00 28.23 28.28 0.0M
2022-01-07 28.74 28.74 28.30 28.47 0.0M
2022-01-06 28.72 29.11 28.43 28.74 0.0M
2022-01-05 29.03 29.38 28.93 29.21 0.0M
2022-01-04 28.73 29.14 28.73 29.02 0.0M
2022-01-03 28.40 28.57 28.26 28.45 0.1M