Amundi MSCI Indonesia UCITS ETF Acc

LYXI
🏛️ france →
105.99
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
2021-12-31 123.15 123.70 122.82 123.11 0.0M
2021-12-30 122.60 122.92 122.60 122.92 0.0M
2021-12-29 122.94 123.78 122.78 123.20 0.0M
2021-12-28 123.00 123.54 122.52 123.17 0.0M
2021-12-27 121.16 123.00 121.16 122.69 0.0M
2021-12-24 122.04 122.27 122.04 122.27 0.0M
2021-12-23 121.85 122.69 121.81 122.69 0.0M
2021-12-22 121.31 122.13 121.31 122.13 0.0M
2021-12-21 121.86 123.35 121.14 123.35 0.0M
2021-12-20 122.21 122.21 120.89 120.89 0.0M
2021-12-17 121.95 122.28 121.40 121.69 0.0M
2021-12-16 121.42 122.52 121.42 121.74 0.0M
2021-12-15 122.73 123.40 122.12 122.12 0.0M
2021-12-14 122.57 122.57 121.86 121.86 0.0M
2021-12-13 122.06 122.61 122.06 122.08 0.0M
2021-12-10 122.95 123.67 122.70 122.87 0.0M
2021-12-09 121.85 123.81 121.85 123.24 0.0M
2021-12-08 122.44 123.96 122.44 123.72 0.0M
2021-12-07 122.89 125.28 122.89 125.28 0.0M
2021-12-06 120.90 122.40 120.90 121.44 0.0M
2021-12-03 120.96 122.00 120.96 121.18 0.0M
2021-12-02 123.51 123.60 122.33 122.33 0.0M
2021-12-01 120.48 122.04 120.48 121.79 0.0M
2021-11-30 121.38 122.22 120.90 121.60 0.0M
2021-11-29 123.99 123.99 122.18 122.94 0.0M
2021-11-26 122.30 122.30 119.19 120.19 0.0M
2021-11-25 124.93 126.03 124.93 126.03 0.0M
2021-11-24 125.00 125.00 124.49 124.57 0.0M
2021-11-23 125.58 125.58 124.30 124.30 0.0M
2021-11-22 125.00 126.00 125.00 125.50 0.0M
2021-11-19 123.82 125.17 123.82 124.42 0.0M
2021-11-18 122.45 122.55 121.93 121.93 0.0M
2021-11-17 122.62 124.54 122.62 123.31 0.0M
2021-11-16 121.93 122.14 121.93 122.14 0.0M
2021-11-15 121.90 121.94 121.43 121.77 0.0M
2021-11-12 122.02 122.96 122.00 122.74 0.0M
2021-11-11 121.99 122.98 121.99 122.80 0.0M
2021-11-09 121.42 121.42 120.18 120.49 0.0M
2021-11-08 120.08 121.00 120.08 120.53 0.0M
2021-11-05 119.15 120.00 119.15 119.83 0.0M
2021-11-04 118.72 119.60 118.72 118.72 0.0M
2021-11-03 118.32 118.99 118.32 118.36 0.0M
2021-11-02 118.84 118.84 117.44 117.93 0.0M
2021-11-01 118.90 120.28 118.90 119.62 0.0M
2021-10-29 119.50 120.92 119.50 120.92 0.0M
2021-10-28 120.37 120.44 118.37 118.37 0.0M
2021-10-27 121.53 121.53 120.64 121.15 0.0M
2021-10-26 122.98 122.98 122.40 122.47 0.0M
2021-10-25 121.75 122.72 121.20 122.17 0.0M
2021-10-22 122.49 122.98 122.37 122.42 0.0M
2021-10-21 121.60 122.49 121.56 122.49 0.0M
2021-10-20 123.26 124.81 123.26 123.79 0.0M
2021-10-19 123.38 124.36 123.38 124.05 0.0M
2021-10-18 125.50 125.50 124.70 124.98 0.0M
2021-10-15 124.35 126.00 123.68 125.34 0.0M
2021-10-14 123.14 124.96 123.14 124.38 0.0M
2021-10-13 121.70 123.26 121.70 122.56 0.0M
2021-10-12 119.25 121.00 119.25 120.59 0.0M
2021-10-11 119.88 119.92 119.26 119.26 0.0M
2021-10-08 118.65 119.96 118.58 119.04 0.0M
2021-10-07 116.56 117.42 116.30 117.42 0.0M
2021-10-06 115.80 117.38 115.80 116.66 0.0M
2021-10-05 112.29 113.55 112.29 113.31 0.0M
2021-10-04 113.67 113.67 112.32 112.32 0.0M
2021-10-01 110.10 110.81 110.10 110.81 0.0M
2021-09-30 109.14 111.28 109.14 110.87 0.0M
2021-09-29 106.93 108.00 106.93 107.77 0.0M
2021-09-28 106.68 106.68 105.69 105.69 0.0M
2021-09-27 106.85 106.85 106.06 106.19 0.0M
2021-09-24 107.14 107.14 106.34 106.86 0.0M
2021-09-23 107.13 107.29 107.02 107.02 0.0M
2021-09-22 106.00 107.19 106.00 107.19 0.0M
2021-09-21 105.25 106.00 105.25 106.00 0.0M
2021-09-20 106.28 106.28 104.48 105.22 0.0M
2021-09-17 105.65 106.61 105.65 106.06 0.0M
2021-09-16 106.87 106.94 106.20 106.20 0.0M
2021-09-15 107.11 107.11 106.58 106.58 0.0M
2021-09-14 106.92 107.24 106.92 107.24 0.0M
2021-09-13 107.20 107.34 106.74 106.85 0.0M
2021-09-10 107.72 107.72 106.69 106.69 0.0M
2021-09-09 105.72 107.19 105.72 106.87 0.0M
2021-09-08 106.42 106.42 105.16 105.16 0.0M
2021-09-07 108.76 108.76 107.28 107.28 0.0M
2021-09-06 107.90 108.18 107.90 108.10 0.0M
2021-09-03 107.64 107.64 106.97 107.15 0.0M
2021-09-02 105.96 106.12 105.90 106.12 0.0M
2021-09-01 106.48 106.48 105.54 105.54 0.0M
2021-08-31 107.08 107.08 106.72 106.72 0.0M
2021-08-30 106.90 106.90 105.68 105.68 0.0M
2021-08-27 104.07 104.90 104.07 104.34 0.0M
2021-08-26 105.16 105.16 103.88 103.88 0.0M
2021-08-25 104.82 105.23 104.82 105.23 0.0M
2021-08-24 105.74 106.22 104.20 105.90 0.0M
2021-08-23 106.04 106.72 106.04 106.53 0.0M
2021-08-20 105.15 106.54 105.15 106.40 0.0M
2021-08-19 105.24 105.70 104.54 105.12 0.0M
2021-08-18 107.19 107.96 107.19 107.40 0.0M
2021-08-17 104.20 104.30 103.52 104.30 0.0M
2021-08-16 103.76 104.22 103.76 104.22 0.0M
2021-08-13 103.95 104.50 103.95 104.49 0.0M
2021-08-12 104.48 104.50 103.54 103.78 0.0M
2021-08-10 101.84 102.57 101.84 102.57 0.0M
2021-08-09 101.81 102.78 101.81 102.06 0.0M
2021-08-06 104.18 104.18 102.73 103.45 0.0M
2021-08-05 103.42 105.14 103.42 105.05 0.0M
2021-08-04 102.29 102.39 102.29 102.39 0.0M
2021-08-03 101.99 102.88 101.99 102.13 0.0M
2021-08-02 100.60 100.60 100.00 100.21 0.0M
2021-07-30 99.01 100.16 99.01 100.16 0.0M
2021-07-29 100.53 101.00 100.09 100.09 0.0M
2021-07-28 100.72 101.26 99.56 101.26 0.0M
2021-07-27 100.00 101.59 100.00 100.72 0.0M
2021-07-26 102.46 102.46 100.60 100.60 0.0M
2021-07-23 102.21 102.21 100.69 100.69 0.0M
2021-07-22 103.40 103.50 102.40 103.14 0.0M
2021-07-21 100.38 101.44 100.38 101.22 0.0M
2021-07-20 100.01 100.30 99.20 99.98 0.0M
2021-07-19 101.36 101.36 98.88 98.88 0.0M
2021-07-16 100.99 101.97 100.70 100.70 0.0M
2021-07-15 100.29 100.29 99.91 100.07 0.0M
2021-07-14 99.81 99.81 98.68 98.68 0.0M
2021-07-13 100.44 100.63 99.57 99.78 0.0M
2021-07-12 101.56 101.56 100.04 100.73 0.0M
2021-07-09 100.37 100.37 100.12 100.12 0.0M
2021-07-08 100.00 100.00 98.51 98.68 0.0M
2021-07-07 101.34 101.34 100.24 100.71 0.0M
2021-07-06 101.32 102.08 100.62 100.66 0.0M
2021-07-05 101.48 101.48 100.70 100.70 0.0M
2021-07-02 101.68 101.95 101.68 101.95 0.0M
2021-07-01 100.10 100.47 100.00 100.11 0.0M
2021-06-30 100.12 101.36 100.11 100.11 0.0M
2021-06-29 101.00 101.00 99.30 99.30 0.0M
2021-06-28 100.00 100.28 99.50 100.05 0.0M
2021-06-25 102.23 102.74 101.56 101.70 0.0M
2021-06-24 102.66 102.66 101.65 101.86 0.0M
2021-06-23 103.96 103.96 102.20 102.36 0.0M
2021-06-22 104.23 104.85 103.02 103.02 0.0M
2021-06-21 104.12 104.12 102.16 102.37 0.0M
2021-06-18 103.60 103.70 102.36 102.36 0.0M
2021-06-17 105.38 105.38 104.30 104.71 0.0M
2021-06-16 105.62 105.62 105.10 105.26 0.0M
2021-06-15 106.03 106.71 105.59 105.59 0.0M
2021-06-14 106.90 107.20 105.96 106.43 0.0M
2021-06-11 107.21 108.00 107.21 107.78 0.0M
2021-06-10 107.62 108.00 107.28 107.71 0.0M
2021-06-09 106.66 107.12 106.17 106.17 0.0M
2021-06-08 106.27 106.27 104.96 104.96 0.0M
2021-06-07 107.21 107.21 106.25 106.25 0.0M
2021-06-04 106.77 107.25 106.77 107.25 0.0M
2021-06-03 106.01 108.35 106.01 108.35 0.0M
2021-06-02 105.61 105.96 105.61 105.96 0.0M
2021-05-31 103.43 104.38 103.43 104.38 0.0M
2021-05-28 102.01 102.60 101.19 101.19 0.0M
2021-05-27 102.97 103.11 101.10 101.10 0.0M
2021-05-26 101.57 101.57 100.74 101.04 0.0M
2021-05-25 100.80 100.80 100.18 100.20 0.0M
2021-05-24 100.65 100.66 100.33 100.33 0.0M
2021-05-21 99.87 100.68 99.74 99.74 0.0M
2021-05-20 100.86 101.07 100.50 100.58 0.0M
2021-05-19 100.40 100.40 99.00 99.48 0.0M
2021-05-18 102.04 102.07 101.04 101.61 0.0M
2021-05-17 102.48 102.53 102.07 102.07 0.0M
2021-05-14 101.85 103.28 101.85 102.85 0.0M
2021-05-13 103.00 103.00 101.54 101.54 0.0M
2021-05-12 104.07 104.07 101.67 101.67 0.0M
2021-05-11 104.18 104.18 103.48 103.48 0.0M
2021-05-10 104.75 106.12 104.25 104.40 0.0M
2021-05-07 103.56 106.00 103.56 105.55 0.0M
2021-05-06 105.49 105.49 104.02 105.01 0.0M
2021-05-05 104.93 105.13 104.93 105.13 0.0M
2021-05-04 103.84 103.84 102.36 103.03 0.0M
2021-05-03 103.53 103.94 102.72 103.43 0.0M
2021-04-30 103.85 103.85 103.66 103.69 0.0M
2021-04-29 104.56 104.56 102.82 103.49 0.0M
2021-04-28 103.70 103.70 102.96 102.96 0.0M
2021-04-27 103.50 103.82 103.01 103.01 0.0M
2021-04-26 104.96 104.96 103.81 103.81 0.0M
2021-04-23 105.33 105.42 105.33 105.42 0.0M
2021-04-22 104.50 105.61 104.50 104.79 0.0M
2021-04-21 105.22 105.22 103.60 104.37 0.0M
2021-04-20 105.46 105.46 104.00 104.46 0.0M
2021-04-19 106.26 106.26 105.16 105.38 0.0M
2021-04-16 106.75 106.75 106.12 106.44 0.0M
2021-04-15 106.06 106.63 105.42 106.63 0.0M
2021-04-14 104.62 107.05 104.62 107.05 0.0M
2021-04-13 103.20 104.22 102.66 103.99 0.0M
2021-04-12 104.72 104.72 103.20 103.86 0.0M
2021-04-09 106.77 106.86 106.44 106.50 0.0M
2021-04-08 107.10 107.10 106.57 106.57 0.0M
2021-04-07 106.96 106.96 105.08 105.90 0.0M
2021-04-06 108.00 108.00 106.66 107.20 0.0M
2021-04-01 106.74 108.70 106.74 108.50 0.0M
2021-03-31 106.62 108.16 105.04 107.89 0.0M
2021-03-30 110.00 110.00 108.60 109.50 0.0M
2021-03-29 112.63 112.82 111.86 112.82 0.0M
2021-03-26 112.32 112.72 111.82 112.70 0.0M
2021-03-25 111.04 111.36 111.00 111.00 0.0M
2021-03-24 111.00 111.00 110.30 110.46 0.0M
2021-03-23 112.19 112.30 111.56 111.61 0.0M
2021-03-22 112.45 113.00 112.06 113.00 0.0M
2021-03-19 112.82 114.10 112.82 114.10 0.0M
2021-03-18 112.06 113.70 112.06 112.66 0.0M
2021-03-17 111.50 111.60 110.75 111.03 0.0M
2021-03-16 111.75 111.78 110.58 111.64 0.0M
2021-03-15 111.46 112.66 111.46 111.80 0.0M
2021-03-12 112.64 113.00 111.50 112.17 0.0M
2021-03-11 111.63 113.00 111.63 112.32 0.0M
2021-03-10 110.96 110.96 110.48 110.53 0.0M
2021-03-09 110.49 111.85 110.48 111.17 0.0M
2021-03-08 111.52 111.52 110.00 110.92 0.0M
2021-03-05 111.68 111.97 111.16 111.16 0.0M
2021-03-04 111.74 112.66 110.60 112.04 0.0M
2021-03-03 113.87 114.00 113.08 113.41 0.0M
2021-03-02 113.60 113.90 112.68 112.68 0.0M
2021-03-01 113.14 114.45 113.14 114.45 0.0M
2021-02-26 110.57 111.38 109.49 109.49 0.0M
2021-02-25 112.62 112.62 110.24 110.24 0.0M
2021-02-24 112.56 113.70 112.56 113.09 0.0M
2021-02-23 113.08 113.56 111.52 113.06 0.0M
2021-02-22 112.41 112.42 110.68 112.11 0.0M
2021-02-19 114.20 114.20 113.30 114.16 0.0M
2021-02-18 112.96 113.56 111.70 112.58 0.0M
2021-02-17 113.95 113.99 113.22 113.22 0.0M
2021-02-16 116.30 116.30 114.58 114.58 0.0M
2021-02-15 115.42 116.60 114.24 116.24 0.0M
2021-02-12 114.18 114.52 114.00 114.41 0.0M
2021-02-11 113.66 114.58 113.66 113.90 0.0M
2021-02-10 113.26 114.32 113.17 113.52 0.0M
2021-02-09 114.08 114.08 113.20 113.90 0.0M
2021-02-08 114.74 115.00 113.36 115.00 0.0M
2021-02-05 113.78 115.12 113.78 115.12 0.0M
2021-02-04 113.55 113.81 112.82 113.26 0.0M
2021-02-03 112.90 113.00 112.25 113.00 0.0M
2021-02-02 111.08 112.90 111.08 112.87 0.0M
2021-02-01 111.75 112.41 111.36 112.41 0.0M
2021-01-29 109.74 109.74 108.86 108.94 0.0M
2021-01-28 112.17 112.60 110.25 112.60 0.0M
2021-01-27 113.55 113.55 112.18 112.63 0.0M
2021-01-26 114.84 115.00 114.18 114.18 0.0M
2021-01-25 117.40 117.40 114.50 115.18 0.0M
2021-01-22 117.52 117.98 116.80 116.86 0.0M
2021-01-21 119.54 120.00 118.84 119.13 0.0M
2021-01-20 118.74 120.80 118.74 119.56 0.0M
2021-01-19 118.06 118.06 115.60 116.39 0.0M
2021-01-18 119.44 119.44 118.00 118.57 0.0M
2021-01-15 117.84 117.84 116.72 117.10 0.0M
2021-01-14 118.42 119.32 118.42 119.20 0.0M
2021-01-13 118.82 118.82 116.96 117.85 0.0M
2021-01-12 117.18 118.22 117.18 118.22 0.0M
2021-01-11 117.66 118.00 117.48 117.54 0.0M
2021-01-08 116.16 116.16 115.73 115.73 0.0M
2021-01-07 113.81 113.81 112.72 113.17 0.0M
2021-01-06 113.86 113.92 112.86 113.75 0.0M
2021-01-05 114.99 115.57 114.99 115.49 0.0M
2021-01-04 114.34 115.73 113.81 113.81 0.0M