Amundi MSCI Indonesia UCITS ETF Acc

LYXI
🏛️ germany →
103.18
Last Update: 2025-10-03
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
2025-10-03 103.14 103.60 103.14 103.18 0.0M
2025-10-02 103.16 103.40 102.66 102.66 0.0M
2025-10-01 103.58 103.86 102.08 103.52 0.0M
2025-09-30 104.26 104.58 103.88 104.14 0.0M
2025-09-29 105.34 105.58 104.78 105.26 0.0M
2025-09-26 104.72 105.88 104.72 105.38 0.0M
2025-09-25 104.84 105.38 103.94 104.28 0.0M
2025-09-24 106.54 106.62 105.82 105.82 0.0M
2025-09-23 106.10 106.54 105.70 106.02 0.0M
2025-09-22 106.78 106.78 106.00 106.22 0.0M
2025-09-19 107.14 107.48 106.94 106.94 0.0M
2025-09-18 107.32 107.32 106.20 106.20 0.0M
2025-09-17 106.44 107.96 106.44 107.60 0.0M
2025-09-16 107.18 107.64 106.42 106.42 0.0M
2025-09-15 108.58 108.70 108.06 108.48 0.0M
2025-09-12 107.28 107.78 107.02 107.60 0.0M
2025-09-11 105.84 106.56 105.84 106.38 0.0M
2025-09-10 103.64 104.60 103.64 104.38 0.0M
2025-09-09 102.46 102.86 101.82 102.86 0.0M
2025-09-08 109.16 109.16 104.28 105.56 0.0M
2025-09-05 108.40 108.40 107.20 107.58 0.0M
2025-09-04 107.46 107.98 107.46 107.90 0.0M
2025-09-03 107.28 108.02 107.22 107.38 0.0M
2025-09-02 106.86 107.06 106.34 106.46 0.0M
2025-09-01 105.68 106.58 105.38 106.58 0.0M
2025-08-29 108.02 108.02 107.10 107.24 0.0M
2025-08-28 110.60 110.88 110.10 110.26 0.0M
2025-08-27 110.00 110.90 110.00 110.36 0.0M
2025-08-26 112.22 112.22 111.20 111.54 0.0M
2025-08-25 113.56 113.56 112.84 113.28 0.0M
2025-08-22 112.86 113.14 112.30 112.76 0.0M
2025-08-21 113.32 113.60 112.88 113.18 0.0M
2025-08-20 113.32 113.98 112.62 112.88 0.0M
2025-08-19 112.04 112.04 111.22 111.22 0.0M
2025-08-18 113.22 113.48 112.60 112.60 0.0M
2025-08-15 114.14 114.14 112.76 113.00 0.0M
2025-08-14 115.28 115.28 113.96 113.96 0.0M
2025-08-13 113.78 115.62 113.78 115.06 0.0M
2025-08-12 112.56 113.88 112.56 113.88 0.0M
2025-08-11 108.28 110.00 108.28 110.00 0.0M
2025-08-08 108.40 108.62 108.14 108.16 0.0M
2025-08-07 108.60 108.60 107.70 107.70 0.0M
2025-08-06 108.10 108.66 107.42 107.42 0.0M
2025-08-05 109.68 109.84 108.62 109.10 0.0M
2025-08-04 108.66 108.92 107.90 108.50 0.0M
2025-08-01 110.62 110.62 108.46 109.06 0.0M
2025-07-31 109.20 109.58 108.40 108.60 0.0M
2025-07-30 110.74 110.74 108.64 109.92 0.0M
2025-07-29 110.36 110.36 109.54 109.70 0.0M
2025-07-28 109.06 109.44 108.82 109.06 0.0M
2025-07-25 108.42 108.42 107.62 107.68 0.0M
2025-07-24 108.62 109.00 108.38 108.70 0.0M
2025-07-23 107.44 107.86 107.16 107.64 0.0M
2025-07-22 107.42 107.42 106.76 106.76 0.0M
2025-07-21 107.98 108.40 107.64 107.64 0.0M
2025-07-18 109.70 109.70 107.86 107.86 0.0M
2025-07-17 109.32 109.32 108.86 108.90 0.0M
2025-07-16 108.02 108.80 107.74 107.74 0.0M
2025-07-15 107.72 108.76 107.42 108.76 0.0M
2025-07-14 108.62 108.62 107.90 108.20 0.0M
2025-07-11 109.32 110.26 109.32 109.84 0.0M
2025-07-10 108.00 108.86 107.90 108.86 0.0M
2025-07-09 106.08 106.96 106.08 106.46 0.0M
2025-07-08 106.00 106.40 105.86 106.00 0.0M
2025-07-07 106.26 107.14 106.26 107.14 0.0M
2025-07-04 106.48 106.48 105.52 105.52 0.0M
2025-07-03 107.32 107.66 106.10 106.88 0.0M
2025-07-02 106.34 106.86 106.00 106.58 0.0M
2025-07-01 107.32 107.34 106.62 107.34 0.0M
2025-06-30 107.96 108.18 107.80 107.92 0.0M
2025-06-27 108.54 108.54 107.56 108.04 0.0M
2025-06-26 107.40 108.24 107.40 108.14 0.0M
2025-06-25 107.06 107.16 106.66 106.82 0.0M
2025-06-24 107.86 108.26 107.32 107.56 0.0M
2025-06-23 105.74 105.74 105.26 105.28 0.0M
2025-06-20 107.58 108.30 107.06 107.08 0.0M
2025-06-19 109.68 109.68 108.64 108.72 0.0M
2025-06-18 111.38 111.40 110.76 110.76 0.0M
2025-06-17 112.50 112.60 112.00 112.14 0.0M
2025-06-16 112.18 112.18 111.32 111.94 0.0M
2025-06-13 112.72 113.28 112.20 112.20 0.0M
2025-06-12 114.90 114.90 113.40 113.72 0.0M
2025-06-11 115.50 115.50 114.42 114.42 0.0M
2025-06-10 115.14 115.52 115.06 115.06 0.0M
2025-06-09 113.28 113.28 113.16 113.16 0.0M
2025-06-06 113.04 113.28 112.64 112.86 0.0M
2025-06-05 113.50 113.88 112.78 113.88 0.0M
2025-06-04 113.66 113.66 112.34 112.36 0.0M
2025-06-03 113.00 113.46 112.90 113.46 0.0M
2025-06-02 113.84 113.84 112.06 113.22 0.0M
2025-05-30 116.64 117.76 116.40 116.40 0.0M
2025-05-29 118.66 119.20 116.70 116.70 0.0M
2025-05-28 118.34 118.34 116.88 117.46 0.0M
2025-05-27 117.38 117.98 117.22 117.98 0.0M
2025-05-26 117.24 118.10 116.62 117.94 0.0M
2025-05-23 118.46 118.86 117.80 118.66 0.0M
2025-05-22 118.02 118.28 117.76 118.12 0.0M
2025-05-21 116.94 117.80 116.58 117.78 0.0M
2025-05-20 118.42 118.42 115.96 116.38 0.0M
2025-05-19 117.20 117.30 116.32 117.30 0.0M
2025-05-16 115.78 116.60 115.78 116.60 0.0M
2025-05-15 114.62 115.66 114.62 115.50 0.0M
2025-05-14 112.64 112.98 112.22 112.60 0.0M
2025-05-13 109.78 110.42 109.26 110.14 0.0M
2025-05-12 110.64 111.52 109.48 110.18 0.0M
2025-05-09 109.70 110.08 108.58 108.58 0.0M
2025-05-08 109.74 109.74 108.02 108.84 0.0M
2025-05-07 110.18 110.18 108.68 109.30 0.0M
2025-05-06 110.60 110.76 109.78 110.14 0.0M
2025-05-05 109.84 110.68 109.38 110.62 0.0M
2025-05-02 109.20 109.50 108.20 109.46 0.0M
2025-04-30 106.78 107.36 105.62 107.06 0.0M
2025-04-29 104.44 105.22 104.16 104.66 0.0M
2025-04-28 103.94 104.70 103.94 104.32 0.0M
2025-04-25 103.32 103.96 102.92 103.48 0.0M
2025-04-24 103.00 103.40 102.20 103.16 0.0M
2025-04-23 102.86 104.34 102.74 103.52 0.0M
2025-04-22 98.74 100.50 98.74 100.50 0.0M
2025-04-17 100.12 100.88 99.80 100.58 0.0M
2025-04-16 100.36 100.72 99.77 100.58 0.0M
2025-04-15 101.54 101.90 100.60 101.90 0.0M
2025-04-14 100.10 101.30 99.74 100.06 0.0M
2025-04-11 98.70 99.17 97.00 99.03 0.0M
2025-04-10 102.12 102.12 97.94 97.94 0.0M
2025-04-09 95.74 96.15 94.00 94.64 0.0M
2025-04-08 95.92 98.00 95.68 96.84 0.0M
2025-04-07 94.43 99.08 93.86 96.89 0.0M
2025-04-04 102.48 102.48 97.45 97.56 0.0M
2025-04-03 103.78 104.08 101.88 102.48 0.0M
2025-04-02 107.40 107.40 106.72 106.88 0.0M
2025-04-01 108.10 108.10 106.78 107.90 0.0M
2025-03-31 105.94 107.04 105.94 107.04 0.0M
2025-03-28 108.46 108.64 107.40 107.70 0.0M
2025-03-27 108.32 108.80 108.28 108.56 0.0M
2025-03-26 107.78 108.04 107.58 108.00 0.0M
2025-03-25 101.62 102.66 101.60 102.44 0.0M
2025-03-24 100.84 100.84 99.67 100.68 0.0M
2025-03-21 101.86 102.48 100.74 102.48 0.0M
2025-03-20 103.22 103.70 103.02 103.18 0.0M
2025-03-19 102.42 103.38 102.30 103.08 0.0M
2025-03-18 102.38 102.38 100.94 101.42 0.0M
2025-03-17 106.10 106.78 105.84 106.78 0.0M
2025-03-14 107.92 107.92 106.74 107.12 0.0M
2025-03-13 108.50 109.00 108.46 108.54 0.0M
2025-03-12 108.92 109.44 108.74 109.44 0.0M
2025-03-11 107.22 107.22 106.10 106.12 0.0M
2025-03-10 109.50 109.54 108.32 108.50 0.0M
2025-03-07 111.02 111.02 109.88 110.00 0.0M
2025-03-06 111.32 111.86 110.60 111.34 0.0M
2025-03-05 111.66 112.34 111.02 111.18 0.0M
2025-03-04 110.06 110.24 108.86 109.02 0.0M
2025-03-03 111.88 112.48 111.20 111.64 0.0M
2025-02-28 106.60 107.10 105.50 106.44 0.0M
2025-02-27 110.64 110.64 109.48 110.18 0.0M
2025-02-26 113.18 113.52 112.20 113.38 0.0M
2025-02-25 114.04 114.12 113.20 113.80 0.0M
2025-02-24 117.22 117.56 116.82 117.52 0.0M
2025-02-21 117.56 118.34 117.50 118.16 0.0M
2025-02-20 118.60 119.10 118.08 119.10 0.0M
2025-02-19 119.00 119.82 118.58 119.72 0.0M
2025-02-18 121.76 122.42 121.30 122.42 0.0M
2025-02-17 120.86 122.82 120.86 122.82 0.0M
2025-02-14 117.54 118.20 117.46 117.46 0.0M
2025-02-13 117.46 118.48 116.76 118.12 0.0M
2025-02-12 117.86 118.82 117.86 118.62 0.0M
2025-02-11 116.88 118.04 116.46 117.48 0.0M
2025-02-10 118.60 119.86 118.48 119.54 0.0M
2025-02-07 118.96 120.56 118.48 119.82 0.0M
2025-02-06 118.80 119.44 118.10 119.08 0.0M
2025-02-05 122.94 123.20 122.02 123.06 0.0M
2025-02-04 124.58 125.80 124.58 125.36 0.0M
2025-02-03 123.74 125.94 123.74 125.78 0.0M
2025-01-31 127.02 127.02 126.08 126.08 0.0M
2025-01-30 124.10 124.18 123.12 124.08 0.0M
2025-01-29 125.34 126.38 125.34 125.46 0.0M
2025-01-28 125.06 125.82 125.06 125.28 0.0M
2025-01-27 123.90 124.60 123.64 124.60 0.0M
2025-01-24 128.34 128.34 125.32 126.12 0.0M
2025-01-23 129.00 129.00 127.86 127.86 0.0M
2025-01-22 127.54 128.84 127.54 128.72 0.0M
2025-01-21 127.28 127.28 126.62 126.96 0.0M
2025-01-20 127.18 127.18 126.00 126.86 0.0M
2025-01-17 126.74 127.48 126.68 127.18 0.0M
2025-01-16 126.98 126.98 125.28 125.62 0.0M
2025-01-15 125.18 126.70 125.18 126.70 0.0M
2025-01-14 124.22 124.22 122.50 122.72 0.0M
2025-01-13 125.10 125.98 124.64 125.02 0.0M
2025-01-10 127.36 127.36 124.40 124.40 0.0M
2025-01-09 126.86 127.42 125.94 126.56 0.0M
2025-01-08 126.28 126.36 125.52 125.84 0.0M
2025-01-07 125.38 125.54 123.86 124.34 0.0M
2025-01-06 126.94 127.18 125.94 127.18 0.0M
2025-01-03 128.82 129.66 128.60 128.98 0.0M
2025-01-02 127.70 129.08 127.70 128.46 0.0M