Amundi MSCI Semiconductors UCITS ETF Dist

LYSM
🏛️ germany →
103.44
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
2024-12-30 90.29 90.29 89.06 89.28 0.0M
2024-12-27 90.14 90.14 88.35 88.84 0.0M
2024-12-23 87.48 90.00 87.08 88.59 0.0M
2024-12-20 85.06 86.83 83.53 86.45 0.0M
2024-12-19 86.80 87.68 85.82 86.16 0.0M
2024-12-18 88.98 89.93 88.98 89.52 0.0M
2024-12-17 88.67 89.38 87.42 88.10 0.0M
2024-12-16 87.99 88.76 87.60 88.76 0.0M
2024-12-13 87.10 87.74 86.44 87.09 0.0M
2024-12-12 85.15 85.68 84.36 84.70 0.0M
2024-12-11 83.75 85.41 83.73 85.41 0.0M
2024-12-10 84.83 85.46 83.08 83.08 0.0M
2024-12-09 86.00 86.31 85.01 85.34 0.0M
2024-12-06 85.74 86.37 85.53 86.02 0.0M
2024-12-05 86.56 86.93 85.96 85.96 0.0M
2024-12-04 86.08 88.72 86.08 88.72 0.0M
2024-12-03 85.35 85.97 84.84 84.84 0.0M
2024-12-02 84.40 85.42 83.16 84.96 0.0M
2024-11-29 82.19 83.48 82.19 82.64 0.0M
2024-11-28 82.16 82.85 82.16 82.55 0.0M
2024-11-27 82.72 82.72 79.98 80.79 0.0M
2024-11-26 84.69 84.69 83.06 83.31 0.0M
2024-11-25 84.84 85.73 84.01 84.01 0.0M
2024-11-22 85.33 86.50 84.99 85.04 0.0M
2024-11-21 83.24 85.12 82.66 85.12 0.0M
2024-11-20 84.66 85.56 83.04 83.49 0.0M
2024-11-19 84.05 85.36 83.33 85.36 0.0M
2024-11-18 84.00 84.00 82.68 82.97 0.0M
2024-11-15 85.17 85.18 83.30 83.34 0.0M
2024-11-14 85.87 87.10 85.87 86.19 0.0M
2024-11-13 86.66 86.99 85.54 85.87 0.0M
2024-11-12 86.54 87.22 86.08 86.08 0.0M
2024-11-11 88.48 88.65 86.08 86.08 0.0M
2024-11-08 89.50 89.50 87.35 87.88 0.0M
2024-11-07 86.79 87.67 86.79 87.31 0.0M
2024-11-06 85.21 87.43 84.55 85.62 0.0M
2024-11-05 82.18 83.06 82.18 82.49 0.0M
2024-11-04 81.97 83.35 81.97 82.35 0.0M
2024-11-01 81.36 83.21 81.21 81.96 0.0M
2024-10-31 82.81 83.22 80.32 80.32 0.0M
2024-10-30 86.93 86.93 83.88 83.91 0.0M
2024-10-29 86.02 86.02 84.73 85.64 0.0M
2024-10-28 86.50 86.90 84.99 85.11 0.0M
2024-10-25 84.48 86.42 84.48 85.83 0.0M
2024-10-24 85.38 85.61 84.07 84.10 0.0M
2024-10-23 85.98 86.32 83.63 83.65 0.0M
2024-10-22 85.84 86.29 85.34 85.62 0.0M
2024-10-21 84.98 86.16 84.15 85.23 0.0M
2024-10-18 84.45 85.86 84.45 84.69 0.0M
2024-10-17 84.17 85.99 84.17 85.99 0.0M
2024-10-16 84.20 84.20 82.65 83.52 0.0M
2024-10-15 86.85 86.88 82.48 82.67 0.0M
2024-10-14 85.02 86.95 85.02 86.74 0.0M
2024-10-11 83.84 85.70 83.84 84.96 0.0M
2024-10-10 84.57 85.70 83.40 83.58 0.0M
2024-10-09 84.83 84.83 82.88 83.55 0.0M
2024-10-08 80.83 83.36 80.82 82.42 0.0M
2024-10-07 82.78 82.78 80.22 81.67 0.0M
2024-10-04 78.93 80.52 78.89 80.28 0.0M
2024-10-03 77.62 79.76 77.62 79.40 0.0M
2024-10-02 77.00 78.31 77.00 77.91 0.0M
2024-10-01 78.63 80.17 76.43 76.43 0.0M
2024-09-30 79.07 79.07 77.30 77.74 0.0M
2024-09-27 82.13 82.13 79.11 79.32 0.0M
2024-09-26 80.80 81.61 79.60 80.02 0.0M
2024-09-25 77.47 78.90 76.88 78.80 0.0M
2024-09-24 76.87 78.80 76.47 78.16 0.0M
2024-09-23 76.38 78.34 76.06 76.26 0.0M
2024-09-20 76.14 76.14 75.02 75.41 0.0M
2024-09-19 74.93 77.14 74.91 77.14 0.0M
2024-09-18 74.97 76.62 74.38 74.69 0.0M
2024-09-17 75.22 75.66 74.64 74.93 0.0M
2024-09-16 78.00 78.00 74.38 74.75 0.0M
2024-09-13 77.47 77.47 75.65 76.28 0.0M
2024-09-12 75.37 76.17 74.61 76.17 0.0M
2024-09-11 71.03 76.16 70.99 76.16 0.0M
2024-09-10 70.72 71.37 70.17 70.91 0.0M
2024-09-09 69.91 70.47 69.64 70.19 0.0M
2024-09-06 71.31 71.51 68.12 68.57 0.0M
2024-09-05 72.35 72.90 71.44 71.84 0.0M
2024-09-04 71.57 73.50 71.57 72.97 0.0M
2024-09-03 79.24 79.24 73.47 73.47 0.0M
2024-09-02 79.41 79.41 78.41 78.59 0.0M
2024-08-30 77.55 78.68 77.55 77.89 0.0M
2024-08-29 77.52 79.59 77.52 78.49 0.0M
2024-08-28 79.89 80.49 78.06 78.82 0.0M
2024-08-27 78.81 79.58 78.63 79.16 0.0M
2024-08-26 81.19 81.49 78.63 78.84 0.0M
2024-08-23 79.79 80.69 79.52 80.14 0.0M
2024-08-22 81.39 82.25 80.08 80.08 0.0M
2024-08-21 81.65 81.93 80.65 80.83 0.0M
2024-08-20 82.93 82.93 80.42 80.69 0.0M
2024-08-19 81.78 81.78 80.07 81.14 0.0M
2024-08-16 81.04 81.27 80.09 80.74 0.0M
2024-08-15 77.46 81.06 76.98 81.06 0.0M
2024-08-14 77.62 77.62 75.66 77.38 0.0M
2024-08-13 75.04 77.00 74.59 77.00 0.0M
2024-08-12 73.87 75.15 73.01 74.22 0.0M
2024-08-09 73.39 75.21 72.49 73.42 0.0M
2024-08-08 69.79 72.36 69.54 72.36 0.0M
2024-08-07 72.38 74.43 69.78 69.78 0.0M
2024-08-06 71.13 72.50 69.59 72.50 0.0M
2024-08-05 67.22 69.08 64.16 67.65 0.0M
2024-08-02 74.07 74.07 69.80 70.68 0.0M
2024-08-01 80.63 81.62 76.38 76.38 0.0M
2024-07-31 77.54 79.95 77.54 79.95 0.0M
2024-07-30 77.76 78.14 75.10 75.10 0.0M
2024-07-29 79.65 79.72 77.62 77.63 0.0M
2024-07-26 77.73 79.12 77.10 77.18 0.0M
2024-07-25 78.09 78.38 74.52 77.41 0.0M
2024-07-24 82.32 83.14 79.95 79.95 0.0M
2024-07-23 82.48 84.63 82.48 84.63 0.0M
2024-07-22 81.56 83.05 80.86 82.10 0.0M
2024-07-19 82.24 82.97 81.53 81.59 0.0M
2024-07-18 84.58 84.58 80.51 80.53 0.0M
2024-07-17 87.35 87.35 82.90 82.91 0.0M
2024-07-16 89.24 89.97 88.27 88.44 0.0M
2024-07-15 90.10 90.20 88.95 89.87 0.0M
2024-07-12 88.21 90.66 88.03 89.52 0.0M
2024-07-11 92.20 93.31 89.62 89.67 0.0M
2024-07-10 91.27 91.41 90.43 91.39 0.0M
2024-07-09 89.92 91.34 89.92 90.32 0.0M
2024-07-08 89.12 89.52 88.12 89.49 0.0M
2024-07-05 89.00 89.00 88.09 88.10 0.0M
2024-07-04 88.77 89.55 88.71 89.00 0.0M
2024-07-03 86.47 88.84 86.41 88.84 0.0M
2024-07-02 85.64 86.35 85.33 85.76 0.0M
2024-07-01 86.65 86.65 85.01 85.76 0.0M
2024-06-28 86.62 87.90 86.22 86.87 0.0M
2024-06-27 85.24 86.92 85.24 85.49 0.0M
2024-06-26 87.10 88.31 85.63 85.63 0.0M
2024-06-25 83.41 85.79 83.41 85.47 0.0M
2024-06-24 88.98 88.98 84.15 85.76 0.0M
2024-06-21 89.52 89.58 87.39 88.40 0.0M
2024-06-20 92.44 93.93 89.21 90.21 0.0M
2024-06-19 92.10 93.34 91.51 92.83 0.0M
2024-06-18 90.38 91.50 90.16 90.39 0.0M
2024-06-17 90.36 90.36 88.67 90.25 0.0M
2024-06-14 88.56 89.20 87.60 87.61 0.0M
2024-06-13 84.97 88.85 84.97 88.85 0.0M
2024-06-12 83.83 86.49 83.83 86.49 0.0M
2024-06-11 83.46 83.75 83.24 83.24 0.0M
2024-06-10 84.59 84.59 82.30 83.19 0.0M
2024-06-07 82.38 82.60 81.65 81.99 0.0M
2024-06-06 82.69 84.15 81.72 81.72 0.0M
2024-06-05 78.80 81.47 78.80 81.26 0.0M
2024-06-04 79.36 79.36 77.83 77.91 0.0M
2024-06-03 78.71 79.96 78.00 78.07 0.0M
2024-05-31 78.34 80.00 75.45 77.55 0.0M
2024-05-30 79.15 79.77 79.09 79.09 0.0M
2024-05-29 81.03 81.17 79.65 81.03 0.0M
2024-05-28 79.26 80.28 79.02 80.08 0.0M
2024-05-27 78.82 80.19 78.82 79.15 0.0M
2024-05-24 76.82 78.27 76.82 77.88 0.0M
2024-05-23 77.90 78.59 77.82 77.82 0.0M
2024-05-22 74.22 74.99 74.22 74.74 0.0M
2024-05-21 74.99 75.10 73.59 74.15 0.0M
2024-05-20 73.70 74.51 72.72 74.17 0.0M
2024-05-17 73.67 74.89 73.06 73.06 0.0M
2024-05-16 74.14 74.38 74.05 74.05 0.0M
2024-05-15 72.23 74.05 72.12 74.05 0.0M
2024-05-14 71.92 71.92 71.02 71.57 0.0M
2024-05-13 71.45 72.14 71.02 71.18 0.0M
2024-05-10 70.67 71.90 70.62 71.01 0.0M
2024-05-09 70.93 71.17 70.36 70.47 0.0M
2024-05-08 71.07 71.16 70.41 70.95 0.0M
2024-05-07 71.26 71.40 70.77 71.36 0.0M
2024-05-06 70.00 71.64 70.00 71.03 0.0M
2024-05-03 68.44 70.04 68.29 69.74 0.0M
2024-05-02 68.99 68.99 67.60 68.01 0.0M
2024-04-30 70.10 70.20 69.33 69.33 0.0M
2024-04-29 70.56 71.15 69.81 70.27 0.0M
2024-04-26 69.59 70.56 69.59 70.26 0.0M
2024-04-25 66.24 67.74 66.12 67.74 0.0M
2024-04-24 67.62 68.30 66.77 67.09 0.0M
2024-04-23 65.39 67.34 65.34 67.34 0.0M
2024-04-22 65.02 65.53 64.03 65.05 0.0M
2024-04-19 67.38 67.38 65.77 65.82 0.0M
2024-04-18 69.20 70.13 68.06 68.07 0.0M
2024-04-17 71.02 71.75 69.21 69.21 0.0M
2024-04-16 71.65 72.21 70.00 71.31 0.0M
2024-04-15 72.79 73.25 71.14 71.14 0.0M
2024-04-12 73.40 73.63 71.79 71.79 0.0M
2024-04-11 71.37 72.82 71.14 72.73 0.0M
2024-04-10 71.77 71.77 70.08 71.23 0.0M
2024-04-09 71.31 71.35 70.08 70.54 0.0M
2024-04-08 70.95 71.26 70.69 70.77 0.0M
2024-04-05 70.65 71.24 70.24 71.24 0.0M
2024-04-04 72.11 73.18 71.96 71.96 0.0M
2024-04-03 72.10 72.57 72.10 72.36 0.0M
2024-04-02 73.00 73.00 71.60 72.10 0.0M
2024-03-28 71.95 72.10 71.42 72.10 0.0M
2024-03-27 72.01 74.00 71.54 71.85 0.0M
2024-03-26 73.27 73.27 72.53 73.13 0.0M
2024-03-25 72.99 74.52 72.31 73.55 0.0M
2024-03-22 72.20 73.88 71.67 73.26 0.0M
2024-03-21 71.38 73.12 71.32 72.26 0.0M
2024-03-20 69.26 71.18 69.26 69.84 0.0M
2024-03-19 69.09 69.43 68.08 68.08 0.0M
2024-03-18 70.54 70.54 69.52 70.04 0.0M
2024-03-15 69.77 69.77 68.57 69.58 0.0M
2024-03-14 71.07 71.75 69.85 70.48 0.0M
2024-03-13 72.15 73.64 69.89 69.89 0.0M
2024-03-12 70.45 73.28 70.37 73.28 0.0M
2024-03-11 72.44 72.44 70.42 71.19 0.0M
2024-03-08 75.70 75.70 73.85 73.85 0.0M
2024-03-07 72.57 74.19 71.66 74.19 0.0M
2024-03-06 71.21 72.23 71.21 71.90 0.0M
2024-03-05 71.58 71.67 70.50 70.50 0.0M
2024-03-04 70.50 72.78 70.50 72.78 0.0M
2024-03-01 67.64 70.62 67.64 70.62 0.0M
2024-02-29 66.02 67.28 65.99 67.28 0.0M
2024-02-28 66.76 66.81 66.49 66.52 0.0M
2024-02-27 66.89 67.49 66.89 67.20 0.0M
2024-02-26 66.23 68.01 66.23 67.10 0.0M
2024-02-23 67.07 67.92 67.07 67.92 0.0M
2024-02-22 65.73 67.96 65.73 67.96 0.0M
2024-02-21 62.45 62.45 62.30 62.42 0.0M
2024-02-20 64.39 64.53 62.29 62.29 0.0M
2024-02-19 64.99 64.99 64.67 64.67 0.0M
2024-02-16 64.89 65.88 64.89 65.88 0.0M
2024-02-15 65.37 65.52 65.01 65.01 0.0M
2024-02-14 63.99 65.46 63.99 65.46 0.0M
2024-02-13 64.49 64.64 63.49 64.64 0.0M
2024-02-12 64.62 65.25 64.62 65.21 0.0M
2024-02-09 63.26 65.01 63.26 65.01 0.0M
2024-02-08 62.13 64.07 62.13 64.01 0.0M
2024-02-07 61.29 62.48 61.20 62.48 0.0M
2024-02-06 62.12 62.74 61.71 61.71 0.0M
2024-02-05 60.84 62.56 60.84 62.56 0.0M
2024-02-02 59.39 60.79 59.17 60.79 0.0M
2024-02-01 58.27 58.81 58.27 58.81 0.0M
2024-01-31 57.85 58.76 57.85 58.13 0.0M
2024-01-30 59.63 59.99 59.58 59.58 0.0M
2024-01-29 59.52 59.52 59.10 59.29 0.0M
2024-01-26 60.00 60.00 58.58 58.59 0.0M
2024-01-25 59.51 60.72 59.51 60.44 0.0M
2024-01-24 59.55 59.55 58.99 59.07 0.0M
2024-01-23 58.93 58.93 58.01 58.60 0.0M
2024-01-22 59.04 59.04 58.48 58.48 0.0M
2024-01-19 55.98 56.88 55.98 56.88 0.0M
2024-01-18 54.11 55.88 54.11 55.88 0.0M
2024-01-17 53.79 54.44 53.79 54.44 0.0M
2024-01-16 53.06 55.20 53.06 55.20 0.0M
2024-01-15 54.09 54.09 53.49 53.49 0.0M
2024-01-12 53.62 53.86 53.50 53.50 0.0M
2024-01-11 53.43 53.82 53.43 53.66 0.0M
2024-01-10 53.05 53.75 53.05 53.35 0.0M
2024-01-09 52.61 53.65 52.58 53.42 0.0M
2024-01-08 51.37 52.67 51.37 52.67 0.0M
2024-01-05 50.74 51.35 50.74 51.35 0.0M
2024-01-04 51.21 51.21 50.49 50.57 0.0M
2024-01-03 51.43 51.80 51.43 51.80 0.0M
2024-01-02 52.54 53.01 50.77 50.77 0.0M