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
2024-12-31 28.11 28.30 27.91 28.13 0.0M
2024-12-30 27.97 28.14 27.86 27.94 0.0M
2024-12-27 27.73 28.09 27.73 28.07 0.0M
2024-12-24 27.99 28.19 27.79 27.99 0.0M
2024-12-23 27.79 27.95 27.79 27.87 0.0M
2024-12-20 27.89 28.00 27.69 28.07 0.0M
2024-12-19 28.11 28.20 27.95 28.00 0.0M
2024-12-18 28.35 28.47 28.32 28.38 0.0M
2024-12-17 28.16 28.43 28.16 28.34 0.0M
2024-12-16 28.22 28.40 28.21 28.30 0.0M
2024-12-13 28.64 28.77 28.60 28.66 0.0M
2024-12-12 28.81 28.81 28.59 28.68 0.0M
2024-12-11 28.35 28.68 28.35 28.66 0.0M
2024-12-10 28.60 28.62 28.55 28.55 0.0M
2024-12-09 28.81 28.88 28.67 28.77 0.0M
2024-12-06 28.13 28.59 28.13 28.52 0.0M
2024-12-05 28.09 28.16 28.05 28.10 0.0M
2024-12-04 27.82 28.00 27.82 27.98 0.0M
2024-12-03 27.74 27.89 27.66 27.74 0.0M
2024-12-02 27.07 27.53 27.07 27.54 0.0M
2024-11-29 26.97 27.18 26.97 27.17 0.0M
2024-11-28 27.13 27.23 27.05 27.03 0.0M
2024-11-27 27.15 27.15 26.91 27.03 0.0M
2024-11-26 26.92 27.31 26.92 27.20 0.0M
2024-11-25 27.28 27.33 27.09 27.28 0.0M
2024-11-22 26.67 27.03 26.67 26.99 0.0M
2024-11-21 26.45 26.56 26.24 26.53 0.0M
2024-11-20 26.68 26.71 26.56 26.52 0.0M
2024-11-19 27.01 27.01 26.33 26.58 0.0M
2024-11-18 26.88 26.92 26.68 26.92 0.0M
2024-11-15 26.97 27.11 26.85 26.88 0.0M
2024-11-14 26.69 27.02 26.63 27.07 0.0M
2024-11-13 26.61 26.82 26.60 26.69 0.0M
2024-11-12 27.07 27.17 26.66 26.70 0.0M
2024-11-11 27.55 27.56 27.43 27.43 0.0M
2024-11-08 27.63 27.63 27.15 27.23 0.0M
2024-11-07 27.24 27.77 27.24 27.71 0.0M
2024-11-06 27.43 27.90 27.28 27.26 0.0M
2024-11-05 27.50 27.50 27.33 27.44 0.0M
2024-11-04 27.66 27.71 27.46 27.46 0.0M
2024-11-01 27.31 27.57 27.31 27.40 0.0M
2024-10-31 27.53 27.54 27.16 27.31 0.0M
2024-10-30 27.90 27.90 27.71 27.73 0.0M
2024-10-29 28.32 28.40 28.13 28.11 0.0M
2024-10-28 28.28 28.41 28.17 28.27 0.0M
2024-10-25 28.08 28.13 27.96 28.08 0.0M
2024-10-24 27.91 28.29 27.91 28.11 0.1M
2024-10-23 27.82 27.98 27.79 27.84 0.0M
2024-10-22 27.91 27.94 27.70 27.90 0.0M
2024-10-21 28.15 28.29 27.93 27.88 0.0M
2024-10-18 28.29 28.38 28.19 28.19 0.0M
2024-10-17 27.93 28.20 27.86 28.05 0.0M
2024-10-16 27.59 27.92 27.59 27.86 0.0M
2024-10-15 28.29 28.29 28.06 28.08 0.0M
2024-10-14 28.10 28.20 27.96 28.13 0.0M
2024-10-11 28.00 28.22 28.00 28.22 0.0M
2024-10-10 28.10 28.13 28.04 28.09 0.0M
2024-10-09 28.08 28.17 28.00 28.14 0.0M
2024-10-08 27.68 28.05 27.68 28.00 0.0M
2024-10-07 28.26 28.37 28.11 28.34 0.0M
2024-10-04 27.95 28.19 27.95 28.15 0.0M
2024-10-03 28.27 28.27 27.96 27.96 0.0M
2024-10-02 28.38 28.55 28.24 28.28 0.0M
2024-10-01 28.67 28.74 28.26 28.28 0.0M
2024-09-30 29.08 29.08 28.67 28.67 0.0M
2024-09-27 29.17 29.28 29.05 29.31 0.0M
2024-09-26 28.31 28.89 28.31 28.84 0.0M
2024-09-25 27.79 27.92 27.76 27.78 0.0M
2024-09-24 27.90 27.96 27.70 27.82 0.0M
2024-09-23 27.05 27.38 27.05 27.36 0.0M
2024-09-20 27.59 27.59 27.22 27.23 0.0M
2024-09-19 27.64 27.87 27.57 27.82 0.0M
2024-09-18 27.45 27.45 27.28 27.25 0.0M
2024-09-17 27.35 27.58 27.33 27.44 0.0M
2024-09-16 27.17 27.35 27.14 27.17 0.0M
2024-09-13 27.14 27.37 27.14 27.27 0.0M
2024-09-12 27.24 27.28 27.00 27.07 0.0M
2024-09-11 26.97 27.09 26.80 26.91 0.0M
2024-09-10 27.19 27.29 26.86 26.87 0.0M
2024-09-09 27.12 27.25 27.09 27.23 0.0M
2024-09-06 27.47 27.47 27.25 27.09 0.0M
2024-09-05 27.76 27.76 27.43 27.45 0.0M
2024-09-04 27.91 28.01 27.70 27.73 0.0M
2024-09-03 28.59 28.63 28.28 28.32 0.0M
2024-09-02 28.42 28.48 28.26 28.46 0.0M
2024-08-30 28.60 28.74 28.54 28.52 0.0M
2024-08-29 28.29 28.53 28.29 28.52 0.0M
2024-08-28 28.39 28.40 28.21 28.23 0.0M
2024-08-27 28.60 28.60 28.31 28.31 0.0M
2024-08-26 28.42 28.45 28.34 28.38 0.0M
2024-08-23 28.31 28.38 28.27 28.39 0.0M
2024-08-22 28.24 28.34 28.24 28.25 0.0M
2024-08-21 27.92 28.13 27.92 28.13 0.0M
2024-08-20 28.00 28.09 27.92 27.92 0.0M
2024-08-19 27.60 27.95 27.60 27.95 0.0M
2024-08-16 27.61 27.73 27.57 27.60 0.0M
2024-08-15 27.12 27.63 27.12 27.57 0.0M
2024-08-14 27.03 27.16 27.03 27.16 0.0M
2024-08-13 26.84 26.84 26.64 26.84 0.0M
2024-08-12 26.88 26.99 26.71 26.75 0.0M
2024-08-09 26.77 27.03 26.69 26.81 0.0M
2024-08-08 26.55 26.69 26.40 26.70 0.0M
2024-08-07 26.46 26.77 26.45 26.73 0.0M
2024-08-06 26.50 26.60 26.25 26.34 0.0M
2024-08-05 26.44 26.83 26.08 26.46 0.0M
2024-08-02 27.20 27.44 26.90 26.86 0.0M
2024-08-01 27.77 27.92 27.53 27.55 0.0M
2024-07-31 27.99 28.14 27.82 27.82 0.0M
2024-07-30 27.96 28.07 27.92 27.99 0.0M
2024-07-29 28.10 28.10 27.87 27.89 0.0M
2024-07-26 27.72 28.09 27.68 28.08 0.0M
2024-07-25 27.67 27.73 27.52 27.75 0.0M
2024-07-24 28.05 28.31 27.63 28.10 0.0M
2024-07-23 28.53 28.70 28.44 28.48 0.0M
2024-07-22 28.41 28.63 28.38 28.51 0.0M
2024-07-19 28.48 28.48 28.25 28.28 0.0M
2024-07-18 28.73 28.88 28.65 28.68 0.0M
2024-07-17 28.64 28.69 28.49 28.59 0.0M
2024-07-16 28.69 28.74 28.54 28.66 0.0M
2024-07-15 28.91 29.13 28.80 28.82 0.0M
2024-07-12 28.95 29.28 28.95 29.24 0.0M
2024-07-11 28.72 28.85 28.63 28.85 0.0M
2024-07-10 28.48 28.63 28.41 28.63 0.0M
2024-07-09 28.54 28.64 28.29 28.31 0.0M
2024-07-08 28.61 28.86 28.59 28.59 0.0M
2024-07-05 28.83 29.00 28.70 28.72 0.0M
2024-07-04 28.71 28.78 28.71 28.77 0.0M
2024-07-03 28.50 28.71 28.50 28.69 0.0M
2024-07-02 28.39 28.47 28.20 28.42 0.0M
2024-07-01 28.97 29.00 28.62 28.63 0.0M
2024-06-28 28.84 28.84 28.63 28.62 0.0M
2024-06-27 29.02 29.16 28.89 28.90 0.0M
2024-06-26 29.41 29.41 29.00 29.12 0.0M
2024-06-25 29.21 29.30 29.14 29.34 0.0M
2024-06-24 29.20 29.26 29.12 29.32 0.0M
2024-06-21 29.19 29.19 28.94 28.94 0.0M
2024-06-20 28.95 29.20 28.95 29.20 0.0M
2024-06-19 29.05 29.05 29.00 29.05 0.0M
2024-06-18 29.23 29.23 28.89 28.91 0.0M
2024-06-17 28.64 28.70 28.46 28.80 0.0M
2024-06-14 28.82 28.82 28.58 28.37 0.0M
2024-06-13 29.09 29.14 29.09 28.87 0.0M
2024-06-12 29.15 29.41 29.13 29.34 0.0M
2024-06-11 29.48 29.48 29.48 29.22 0.0M
2024-06-10 29.52 29.52 29.41 29.45 0.0M
2024-06-07 29.68 29.68 29.47 29.51 0.0M
2024-06-06 29.77 29.77 29.77 29.74 0.0M
2024-06-05 29.89 29.95 29.86 29.69 0.0M
2024-06-04 29.62 29.64 29.45 29.61 0.0M
2024-06-03 29.76 29.76 29.57 29.61 0.0M
2024-05-31 29.03 29.35 27.93 29.33 0.0M
2024-05-30 28.91 29.23 28.83 29.21 0.0M
2024-05-29 29.26 29.26 28.87 28.89 0.0M
2024-05-28 30.31 30.31 29.46 29.48 0.0M
2024-05-27 30.22 30.34 30.22 30.34 0.0M
2024-05-24 30.06 30.26 30.01 30.26 0.0M
2024-05-23 30.54 30.57 30.31 30.31 0.0M
2024-05-22 30.47 30.57 30.47 30.57 0.0M
2024-05-21 30.74 30.74 30.50 30.49 0.0M
2024-05-20 30.62 30.80 30.61 30.77 0.0M
2024-05-17 30.76 30.76 30.50 30.60 0.0M
2024-05-16 31.02 31.02 30.83 30.85 0.0M
2024-05-15 30.79 31.03 30.79 31.03 0.0M
2024-05-14 30.71 30.71 30.56 30.65 0.0M
2024-05-13 31.12 31.12 30.90 30.94 0.0M
2024-05-10 30.87 31.00 30.87 30.95 0.0M
2024-05-09 30.90 30.90 30.63 30.63 0.0M
2024-05-08 30.94 30.94 30.85 30.86 0.0M
2024-05-07 30.97 31.19 30.63 30.80 0.0M
2024-05-06 30.69 30.80 30.67 30.80 0.0M
2024-05-03 30.65 30.73 30.57 30.57 0.0M
2024-05-02 30.54 30.54 30.40 30.43 0.0M
2024-04-30 30.53 30.65 30.52 30.44 0.0M
2024-04-29 30.38 30.53 30.36 30.52 0.0M
2024-04-26 30.51 30.57 30.51 30.47 0.0M
2024-04-25 30.49 30.55 30.49 30.30 0.0M
2024-04-24 30.91 30.91 30.55 30.56 0.0M
2024-04-23 30.67 30.70 30.64 30.99 0.0M
2024-04-22 30.50 30.54 30.39 30.43 0.0M
2024-04-19 30.05 30.25 30.05 30.25 0.0M
2024-04-18 30.11 30.22 30.11 30.39 0.0M
2024-04-17 30.18 30.40 30.18 30.16 0.0M
2024-04-16 30.24 30.24 30.09 30.17 0.0M
2024-04-15 30.79 31.00 30.64 30.64 0.0M
2024-04-12 31.31 31.31 30.69 30.72 0.0M
2024-04-11 31.44 31.44 30.97 31.06 0.0M
2024-04-10 31.54 31.72 31.54 31.55 0.0M
2024-04-09 31.43 31.52 31.35 31.41 0.0M
2024-04-08 31.46 31.60 31.43 31.57 0.0M
2024-04-05 30.95 31.35 30.95 31.35 0.0M
2024-04-04 31.49 31.58 31.47 31.58 0.0M
2024-04-03 31.14 31.44 31.10 31.44 0.0M
2024-04-02 31.96 32.07 31.34 31.26 0.0M
2024-03-28 31.94 32.15 31.90 31.98 0.0M
2024-03-27 32.25 32.25 31.64 31.68 0.0M
2024-03-26 32.22 32.50 32.22 32.49 0.0M
2024-03-25 32.10 32.20 32.05 32.20 0.0M
2024-03-22 32.44 32.46 31.99 31.99 0.0M
2024-03-21 32.50 32.55 32.35 32.36 0.0M
2024-03-20 32.04 32.11 31.97 32.03 0.0M
2024-03-19 31.88 32.09 31.80 32.09 0.0M
2024-03-18 32.08 32.13 31.97 31.96 0.0M
2024-03-15 32.34 32.36 32.19 32.19 0.0M
2024-03-14 32.56 32.56 32.22 32.30 0.0M
2024-03-13 32.45 32.56 32.42 32.45 0.0M
2024-03-12 31.97 32.33 31.97 32.33 0.0M
2024-03-11 31.59 31.77 31.59 31.77 0.0M
2024-03-08 31.96 31.96 31.80 31.80 0.0M
2024-03-07 31.85 32.02 31.70 31.87 0.0M
2024-03-06 31.97 32.00 31.85 32.00 0.0M
2024-03-05 31.53 31.80 31.53 31.78 0.0M
2024-03-04 32.04 32.04 31.75 31.75 0.0M
2024-03-01 32.59 32.59 32.32 32.20 0.0M
2024-02-29 32.36 32.36 32.22 32.30 0.0M
2024-02-28 32.80 32.80 32.46 32.48 0.0M
2024-02-27 32.64 32.78 32.56 32.78 0.0M
2024-02-26 32.69 32.73 32.57 32.57 0.0M
2024-02-23 32.54 32.67 32.41 32.67 0.0M
2024-02-22 32.27 32.56 32.25 32.49 0.0M
2024-02-21 31.99 32.03 31.94 31.98 0.0M
2024-02-20 31.95 32.34 31.92 32.13 0.0M
2024-02-19 31.85 31.89 31.76 31.85 0.0M
2024-02-16 32.00 32.03 31.97 31.97 0.0M
2024-02-15 31.79 31.87 31.62 31.70 0.0M
2024-02-14 31.54 31.68 31.50 31.57 0.0M
2024-02-13 32.12 32.12 31.38 31.51 0.0M
2024-02-12 32.15 32.23 32.07 32.06 0.0M
2024-02-09 31.75 31.99 31.73 31.97 0.0M
2024-02-08 31.63 31.94 31.63 31.76 0.0M
2024-02-07 31.65 31.69 31.50 31.61 0.0M
2024-02-06 31.63 31.68 31.43 31.67 0.0M
2024-02-05 31.56 31.56 31.40 31.45 0.0M
2024-02-02 31.62 31.73 31.41 31.41 0.0M
2024-02-01 31.29 31.57 31.26 31.37 0.0M
2024-01-31 31.18 31.18 31.01 31.09 0.0M
2024-01-30 31.25 31.40 31.15 31.05 0.0M
2024-01-29 30.89 31.13 30.89 31.14 0.0M
2024-01-26 30.60 31.14 30.60 31.07 0.0M
2024-01-25 30.57 31.00 30.57 30.84 0.0M
2024-01-24 30.41 30.77 30.37 30.64 0.0M
2024-01-23 30.32 30.32 30.13 30.22 0.0M
2024-01-22 30.20 30.36 30.19 30.26 0.0M
2024-01-19 30.00 30.15 29.92 29.92 0.0M
2024-01-18 28.91 29.90 28.91 29.82 0.0M
2024-01-17 28.28 28.40 28.20 28.40 0.0M
2024-01-16 28.27 28.38 28.27 28.50 0.0M
2024-01-15 28.37 28.60 28.37 28.56 0.0M
2024-01-12 28.58 28.58 28.27 28.27 0.0M
2024-01-11 28.61 28.62 28.32 28.32 0.0M
2024-01-10 28.68 28.68 28.44 28.44 0.0M
2024-01-09 28.98 28.98 28.73 28.74 0.0M
2024-01-08 28.53 28.92 28.53 28.92 0.0M
2024-01-05 28.51 28.74 28.39 28.70 0.0M
2024-01-04 29.00 29.02 28.62 28.77 0.0M
2024-01-03 29.14 29.14 28.79 28.89 0.0M
2024-01-02 29.49 29.61 29.17 29.17 0.0M