Lyxor Index Fund - Lyxor MSCI EMU Growth (DR) UCITS ETF Dist

MSGW
🏛️ france →
193.20
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
2025-09-26 192.34 193.12 192.34 193.20 0.0M
2025-09-25 192.94 192.94 192.26 192.26 0.0M
2025-09-24 194.30 194.30 194.30 193.94 0.0M
2025-09-23 194.36 195.14 193.68 193.68 0.0M
2025-09-22 194.64 194.64 193.52 193.52 0.0M
2025-09-19 194.66 194.88 194.66 194.42 0.0M
2025-09-18 193.28 195.00 193.28 193.86 0.0M
2025-09-17 192.12 192.12 191.74 191.74 0.0M
2025-09-16 194.26 194.26 194.26 191.94 0.0M
2025-09-15 193.08 193.08 193.08 193.84 0.0M
2025-09-12 193.04 193.04 192.52 192.80 0.0M
2025-09-11 192.34 192.34 192.34 192.68 0.0M
2025-09-10 193.50 193.50 193.50 191.98 0.0M
2025-09-09 192.48 192.48 192.48 192.06 0.0M
2025-09-08 192.04 192.04 191.90 192.68 0.0M
2025-09-05 191.70 191.70 191.70 191.00 0.0M
2025-09-04 190.28 191.28 190.28 190.64 0.0M
2025-09-03 189.12 190.82 189.12 190.82 0.0M
2025-09-02 190.80 190.80 189.28 188.02 0.0M
2025-09-01 191.08 191.08 190.92 190.74 0.0M
2025-08-29 191.74 191.74 190.44 190.98 0.0M
2025-08-28 192.52 192.52 191.38 191.94 0.0M
2025-08-27 191.70 191.70 191.64 192.10 0.0M
2025-08-26 191.44 192.14 191.40 192.14 0.0M
2025-08-25 192.48 192.48 192.48 192.20 0.0M
2025-08-22 191.50 191.50 191.30 193.00 0.0M
2025-08-21 191.98 192.80 191.98 192.80 0.0M
2025-08-20 191.74 192.50 191.74 192.32 0.0M
2025-08-19 191.60 192.74 191.60 192.74 0.0M
2025-08-18 191.08 192.12 190.82 192.12 0.0M
2025-08-15 191.40 191.40 191.40 190.76 0.0M
2025-08-14 189.60 190.60 189.60 190.58 0.0M
2025-08-13 189.22 189.22 189.22 189.32 0.0M
2025-08-12 188.94 188.94 187.42 188.24 0.0M
2025-08-11 189.42 189.42 188.02 188.22 0.0M
2025-08-08 189.42 189.42 189.42 189.02 0.0M
2025-08-07 187.08 187.54 187.08 189.00 0.0M
2025-08-06 188.28 188.28 188.28 186.80 0.0M
2025-08-05 188.64 188.82 188.58 188.58 0.0M
2025-08-04 186.28 186.52 186.28 187.68 0.0M
2025-08-01 187.52 187.52 184.96 185.74 0.0M
2025-07-31 193.00 193.00 193.00 190.08 0.0M
2025-07-30 191.76 191.76 191.76 192.06 0.0M
2025-07-29 193.32 193.32 193.32 192.04 0.0M
2025-07-28 195.00 195.00 195.00 192.62 0.0M
2025-07-25 192.58 192.58 192.52 193.14 0.0M
2025-07-24 194.10 194.26 193.36 193.52 0.0M
2025-07-23 192.98 193.54 192.98 193.32 0.0M
2025-07-22 192.70 192.70 191.46 191.32 0.0M
2025-07-21 193.50 193.50 192.30 192.58 0.0M
2025-07-18 194.76 194.76 193.54 193.22 0.0M
2025-07-17 193.02 193.18 193.02 193.18 0.0M
2025-07-16 192.34 192.72 191.90 191.64 0.0M
2025-07-15 194.12 194.22 194.12 193.14 0.0M
2025-07-14 192.44 192.84 192.44 193.34 0.0M
2025-07-11 195.30 195.30 194.46 193.54 0.0M
2025-07-10 195.46 195.88 195.46 195.94 0.0M
2025-07-09 193.64 193.64 193.64 194.48 0.0M
2025-07-08 192.82 192.82 192.16 193.22 0.0M
2025-07-07 191.30 192.60 191.30 192.58 0.0M
2025-07-04 191.80 191.80 190.90 191.60 0.0M
2025-07-03 192.28 193.08 191.40 193.08 0.0M
2025-07-02 191.86 191.86 191.86 191.56 0.0M
2025-07-01 192.30 192.30 192.14 192.14 0.0M
2025-06-30 193.28 193.28 192.00 192.68 0.0M
2025-06-27 191.44 192.32 191.44 192.50 0.0M
2025-06-26 190.32 190.32 190.32 190.10 0.0M
2025-06-25 191.72 191.72 190.78 190.08 0.0M
2025-06-24 192.48 192.48 191.96 191.22 0.0M
2025-06-23 188.38 188.90 188.02 188.02 0.0M
2025-06-20 190.38 190.38 190.38 189.32 0.0M
2025-06-19 190.10 190.10 190.10 189.36 0.0M
2025-06-18 192.10 192.10 191.10 191.22 0.0M
2025-06-17 192.26 192.26 192.26 192.38 0.0M
2025-06-16 193.60 193.60 193.08 194.00 0.0M
2025-06-13 192.98 194.08 192.96 193.16 0.0M
2025-06-12 195.18 195.18 195.18 195.18 0.0M
2025-06-11 196.84 196.84 196.84 196.54 0.0M
2025-06-10 196.04 196.04 196.04 196.92 0.0M
2025-06-09 197.62 197.62 196.78 196.62 0.0M
2025-06-06 196.38 196.38 196.38 197.12 0.0M
2025-06-05 196.72 196.72 196.40 196.52 0.0M
2025-06-04 195.48 197.10 195.48 197.10 0.0M
2025-06-03 194.90 194.90 194.90 194.76 0.0M
2025-06-02 194.38 194.56 193.30 193.30 0.0M
2025-05-30 194.32 195.80 194.32 195.80 0.0M
2025-05-29 196.36 196.36 196.36 194.38 0.0M
2025-05-28 196.30 196.30 196.30 194.96 0.0M
2025-05-27 195.40 196.52 195.40 196.20 0.0M
2025-05-26 195.24 195.24 195.24 195.24 0.0M
2025-05-23 195.42 195.46 192.86 192.58 0.0M
2025-05-22 195.04 195.04 195.04 194.40 0.0M
2025-05-21 195.62 195.62 194.84 196.06 0.0M
2025-05-20 195.52 196.38 195.52 196.08 0.0M
2025-05-19 193.76 194.30 193.76 194.90 0.0M
2025-05-16 194.82 194.84 194.22 194.54 0.0M
2025-05-15 192.08 192.88 192.08 193.76 0.0M
2025-05-14 193.24 193.32 193.24 193.32 0.0M
2025-05-13 193.14 193.14 193.14 193.44 0.0M
2025-05-12 191.04 191.10 191.04 192.62 0.0M
2025-05-09 189.96 189.96 189.96 189.60 0.0M
2025-05-08 189.12 189.12 189.12 189.26 0.0M
2025-05-07 188.44 188.58 188.44 187.98 0.0M
2025-05-06 190.10 190.10 190.10 190.10 0.0M
2025-05-05 189.96 189.96 189.96 190.30 0.0M
2025-05-02 186.74 187.00 186.74 189.76 0.0M
2025-04-30 184.80 186.14 184.80 186.14 0.0M
2025-04-29 182.92 182.92 182.80 183.26 0.0M
2025-04-28 183.20 183.28 182.86 182.96 0.0M
2025-04-25 183.14 183.14 183.14 182.44 0.0M
2025-04-24 179.34 179.34 179.34 181.68 0.0M
2025-04-23 179.44 179.44 179.44 180.00 0.0M
2025-04-22 174.96 176.02 174.96 176.02 0.0M
2025-04-17 176.64 176.64 174.98 174.98 0.0M
2025-04-16 176.30 176.30 176.30 177.04 0.0M
2025-04-15 176.48 177.48 176.48 178.38 0.0M
2025-04-14 175.22 175.22 175.22 175.90 0.0M
2025-04-11 173.28 173.28 173.28 171.76 0.0M
2025-04-10 174.66 174.66 174.66 172.26 0.0M
2025-04-09 167.72 167.72 164.28 165.64 0.0M
2025-04-08 169.00 171.50 168.84 171.54 0.0M
2025-04-07 165.44 166.14 163.70 166.14 0.0M
2025-04-04 181.20 181.20 173.42 175.20 0.0M
2025-04-03 182.78 183.02 182.78 183.02 0.0M
2025-04-02 187.44 187.44 187.44 187.08 0.0M
2025-04-01 187.76 187.76 187.36 187.56 0.0M
2025-03-31 186.96 186.96 186.44 186.44 0.0M
2025-03-28 190.32 190.40 188.76 189.70 0.0M
2025-03-27 189.98 191.16 189.98 191.16 0.0M
2025-03-26 194.12 194.12 192.32 191.52 0.0M
2025-03-25 193.78 193.78 193.78 194.12 0.0M
2025-03-24 194.20 194.20 192.98 192.98 0.0M
2025-03-21 194.12 194.12 193.00 193.58 0.0M
2025-03-20 195.58 195.58 195.00 195.20 0.0M
2025-03-19 194.50 196.10 194.16 196.10 0.0M
2025-03-18 194.90 195.88 194.56 195.88 0.0M
2025-03-17 193.22 193.22 193.22 194.46 0.0M
2025-03-14 190.60 190.60 190.60 193.10 0.0M
2025-03-13 191.02 191.42 191.02 191.42 0.0M
2025-03-12 190.34 191.14 190.34 191.06 0.0M
2025-03-11 192.20 192.36 192.20 189.34 0.0M
2025-03-10 197.72 197.72 197.72 192.42 0.0M
2025-03-07 197.18 197.18 196.50 196.50 0.0M
2025-03-06 200.75 200.75 197.90 198.92 0.0M
2025-03-05 200.60 201.65 200.60 201.05 0.0M
2025-03-04 201.95 201.95 201.95 198.42 0.0M
2025-03-03 202.10 204.20 201.90 204.20 0.0M
2025-02-28 199.36 200.45 199.36 200.55 0.0M
2025-02-27 200.50 200.50 200.50 200.95 0.0M
2025-02-26 201.90 201.90 201.90 202.00 0.0M
2025-02-25 200.50 201.60 200.50 200.95 0.0M
2025-02-24 201.45 201.45 200.35 200.70 0.0M
2025-02-21 200.60 201.75 200.60 201.50 0.0M
2025-02-20 201.10 201.10 200.95 200.60 0.0M
2025-02-19 202.55 202.55 202.55 200.95 0.0M
2025-02-18 202.65 203.45 202.65 203.45 0.0M
2025-02-17 201.25 203.15 201.25 203.15 0.0M
2025-02-14 201.80 201.85 200.40 201.85 0.0M
2025-02-13 200.30 201.10 200.30 201.65 0.0M
2025-02-12 199.04 199.04 197.90 197.90 0.0M
2025-02-11 198.46 198.62 198.46 198.98 0.0M
2025-02-10 197.70 199.28 197.32 199.28 0.0M
2025-02-07 198.42 198.42 196.76 197.04 0.0M
2025-02-06 198.04 198.60 197.66 198.94 0.0M
2025-02-05 195.88 197.80 195.86 197.80 0.0M
2025-02-04 195.88 195.88 195.44 195.44 0.0M
2025-02-03 193.82 195.10 193.82 194.98 0.0M
2025-01-31 197.36 198.54 197.36 197.62 0.0M
2025-01-30 196.02 196.38 196.02 196.98 0.0M
2025-01-29 195.94 196.26 195.94 196.26 0.0M
2025-01-28 194.66 195.00 194.66 194.70 0.0M
2025-01-27 192.72 193.18 192.72 194.06 0.0M
2025-01-24 195.54 196.64 195.16 195.44 0.0M
2025-01-23 193.98 193.98 193.82 193.82 0.0M
2025-01-22 193.46 194.62 193.46 194.26 0.0M
2025-01-21 191.42 191.42 191.42 192.42 0.0M
2025-01-20 191.52 191.52 191.50 191.38 0.0M
2025-01-17 191.04 191.40 191.04 191.50 0.0M
2025-01-16 190.24 190.24 190.24 190.48 0.0M
2025-01-15 185.56 185.56 185.56 187.84 0.0M
2025-01-14 187.10 187.10 186.94 185.52 0.0M
2025-01-13 186.00 186.00 186.00 186.02 0.0M
2025-01-10 189.16 189.16 189.16 187.82 0.0M
2025-01-09 187.46 192.86 187.46 192.86 0.0M
2025-01-08 188.26 188.26 188.26 187.90 0.0M
2025-01-07 187.56 187.56 187.56 187.98 0.0M
2025-01-06 185.66 188.62 185.66 188.62 0.0M
2025-01-03 186.14 186.14 186.14 185.14 0.0M
2025-01-02 185.30 186.44 185.30 186.58 0.0M