Lyxor Index Fund - Lyxor Stoxx Europe 600 Food & Beverage UCITS ETF Acc

LYFOO
🏛️ germany →
86.56
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 86.04 86.16 85.87 85.99 0.0M
2024-12-27 85.48 86.28 85.48 85.77 0.0M
2024-12-23 85.34 85.85 85.30 85.55 0.0M
2024-12-20 85.72 85.94 85.41 85.83 0.0M
2024-12-19 86.16 86.16 85.86 85.86 0.0M
2024-12-18 86.86 86.86 86.48 86.48 0.0M
2024-12-17 86.95 87.14 86.77 87.14 0.0M
2024-12-16 87.73 87.73 87.19 87.48 0.0M
2024-12-13 87.64 87.85 87.64 87.85 0.0M
2024-12-12 87.52 87.79 87.52 87.75 0.0M
2024-12-11 87.14 87.72 87.14 87.66 0.0M
2024-12-10 87.25 87.43 87.12 87.20 0.0M
2024-12-09 87.56 87.56 86.93 87.26 0.0M
2024-12-06 87.82 87.82 87.46 87.56 0.0M
2024-12-05 87.51 87.93 87.49 87.93 0.0M
2024-12-04 87.45 87.45 87.24 87.24 0.0M
2024-12-03 87.84 87.84 87.57 87.60 0.0M
2024-12-02 87.82 88.00 87.66 87.89 0.0M
2024-11-29 87.44 87.51 87.39 87.51 0.0M
2024-11-28 87.71 87.78 87.39 87.52 0.0M
2024-11-27 87.29 87.51 87.25 87.51 0.0M
2024-11-26 86.92 87.26 86.64 87.26 0.0M
2024-11-25 87.83 87.83 87.12 87.24 0.0M
2024-11-22 86.45 87.51 86.45 87.51 0.0M
2024-11-21 86.18 86.28 86.16 86.25 0.0M
2024-11-20 86.51 86.51 86.14 86.37 0.0M
2024-11-19 87.06 87.06 85.84 86.34 0.0M
2024-11-18 86.12 86.67 86.12 86.67 0.0M
2024-11-15 86.72 86.72 86.31 86.31 0.0M
2024-11-14 85.97 87.01 85.97 86.77 0.0M
2024-11-13 86.18 86.24 85.83 86.24 0.0M
2024-11-12 86.46 86.73 86.34 86.35 0.0M
2024-11-11 87.21 87.51 87.21 87.24 0.0M
2024-11-08 87.04 87.26 86.78 87.26 0.0M
2024-11-07 87.73 87.73 87.14 87.14 0.0M
2024-11-06 88.72 89.16 86.87 87.06 0.0M
2024-11-05 88.28 88.34 88.20 88.34 0.0M
2024-11-04 88.33 88.69 88.20 88.20 0.0M
2024-11-01 88.20 88.91 88.15 88.74 0.0M
2024-10-31 88.19 88.36 87.56 87.59 0.0M
2024-10-30 89.39 89.39 88.93 88.93 0.0M
2024-10-29 91.43 91.43 90.03 90.03 0.0M
2024-10-28 90.87 91.15 90.85 91.15 0.0M
2024-10-25 90.66 90.70 90.45 90.70 0.0M
2024-10-24 91.44 91.66 90.99 90.99 0.0M
2024-10-23 91.57 91.57 90.70 90.70 0.0M
2024-10-22 91.42 91.78 90.77 91.11 0.0M
2024-10-21 92.01 92.01 91.43 91.44 0.0M
2024-10-18 91.83 91.95 91.61 91.85 0.0M
2024-10-17 90.56 92.27 90.56 92.27 0.0M
2024-10-16 90.95 91.04 90.64 90.87 0.0M
2024-10-15 91.23 91.23 90.85 91.13 0.0M
2024-10-14 90.01 90.93 90.01 90.93 0.0M
2024-10-11 90.06 90.59 90.06 90.50 0.0M
2024-10-10 90.62 90.62 90.30 90.47 0.0M
2024-10-09 89.93 90.49 89.93 90.49 0.0M
2024-10-08 89.70 89.93 89.70 89.92 0.0M
2024-10-07 90.78 90.78 90.20 90.65 0.0M
2024-10-04 90.39 90.41 90.02 90.34 0.0M
2024-10-03 90.97 90.97 90.42 90.48 0.0M
2024-10-02 91.87 91.87 91.14 91.36 0.0M
2024-10-01 92.00 92.13 91.70 91.70 0.0M
2024-09-30 92.10 92.10 91.68 91.68 0.0M
2024-09-27 91.72 92.48 91.72 92.34 0.0M
2024-09-26 91.27 91.38 90.82 91.25 0.0M
2024-09-25 90.30 90.75 90.30 90.61 0.0M
2024-09-24 90.55 90.71 90.41 90.71 0.0M
2024-09-23 89.50 90.21 89.50 90.21 0.0M
2024-09-20 90.30 90.30 89.33 89.33 0.0M
2024-09-19 91.23 91.23 90.67 90.67 0.0M
2024-09-18 91.36 91.36 90.59 90.59 0.0M
2024-09-17 92.23 92.23 91.35 91.35 0.0M
2024-09-16 91.77 91.85 91.57 91.71 0.0M
2024-09-13 91.93 92.17 91.93 92.17 0.0M
2024-09-12 92.38 92.38 91.71 91.79 0.0M
2024-09-11 92.28 92.28 91.76 91.84 0.0M
2024-09-10 91.95 92.33 91.95 92.09 0.0M
2024-09-09 91.61 92.11 91.38 92.11 0.0M
2024-09-06 91.46 91.52 91.23 91.23 0.0M
2024-09-05 91.70 91.70 91.58 91.63 0.0M
2024-09-04 91.93 91.93 91.83 91.83 0.0M
2024-09-03 91.82 92.14 91.82 92.14 0.0M
2024-09-02 91.85 91.85 91.45 91.69 0.0M
2024-08-30 91.75 91.86 91.44 91.57 0.0M
2024-08-29 91.07 91.77 91.07 91.61 0.0M
2024-08-28 90.77 91.14 90.77 90.99 0.0M
2024-08-27 90.17 90.53 90.17 90.53 0.0M
2024-08-26 89.49 89.96 89.49 89.85 0.0M
2024-08-23 88.70 89.68 88.70 89.58 0.0M
2024-08-22 88.92 89.48 88.92 89.35 0.0M
2024-08-21 88.34 88.87 88.34 88.87 0.0M
2024-08-20 88.87 88.87 88.22 88.22 0.0M
2024-08-19 88.65 88.94 88.61 88.94 0.0M
2024-08-16 88.72 88.88 88.61 88.76 0.0M
2024-08-15 89.05 89.05 88.63 88.78 0.0M
2024-08-14 88.71 88.71 88.15 88.40 0.0M
2024-08-13 88.32 88.32 88.05 88.30 0.0M
2024-08-12 88.42 89.43 88.12 88.12 0.0M
2024-08-09 88.26 88.66 88.26 88.42 0.0M
2024-08-08 88.29 88.40 87.98 88.40 0.0M
2024-08-07 87.72 88.54 87.72 88.54 0.0M
2024-08-06 87.06 87.30 86.83 87.29 0.0M
2024-08-05 88.79 88.79 86.94 87.09 0.0M
2024-08-02 89.15 89.53 88.96 89.19 0.0M
2024-08-01 88.99 89.27 88.71 88.80 0.0M
2024-07-31 89.29 89.36 88.72 88.83 0.0M
2024-07-30 88.35 88.35 87.76 88.31 0.0M
2024-07-29 88.68 88.68 88.18 88.18 0.0M
2024-07-26 87.85 88.84 87.85 88.84 0.0M
2024-07-25 88.24 88.71 88.18 88.41 0.0M
2024-07-24 88.40 88.72 88.40 88.72 0.0M
2024-07-23 89.03 89.37 88.69 88.76 0.0M
2024-07-22 89.15 89.69 89.04 89.04 0.0M
2024-07-19 88.60 88.71 88.39 88.39 0.0M
2024-07-18 88.74 89.25 88.74 89.24 0.0M
2024-07-17 87.20 88.31 87.20 88.15 0.0M
2024-07-16 86.85 87.25 86.85 87.20 0.0M
2024-07-15 88.35 88.35 87.31 87.31 0.0M
2024-07-12 88.16 88.47 88.01 88.47 0.0M
2024-07-11 87.79 88.07 87.74 88.07 0.0M
2024-07-10 87.00 87.53 87.00 87.53 0.0M
2024-07-09 86.90 87.21 86.87 87.18 0.0M
2024-07-08 87.22 87.57 87.01 87.01 0.0M
2024-07-05 87.02 87.25 86.78 86.94 0.0M
2024-07-04 86.70 87.11 86.70 87.05 0.0M
2024-07-03 86.60 86.66 86.27 86.66 0.0M
2024-07-02 85.64 86.20 85.64 86.20 0.0M
2024-07-01 87.18 87.18 86.19 86.19 0.0M
2024-06-28 86.98 86.98 85.80 85.80 0.0M
2024-06-27 87.88 87.88 86.88 86.88 0.0M
2024-06-26 88.59 88.59 87.72 87.86 0.0M
2024-06-25 89.06 89.06 88.35 88.47 0.0M
2024-06-24 88.45 89.03 88.27 88.73 0.0M
2024-06-21 88.23 88.58 88.17 88.17 0.0M
2024-06-20 88.39 89.01 88.05 89.01 0.0M
2024-06-19 88.41 88.68 88.41 88.66 0.0M
2024-06-18 88.92 88.92 88.52 88.68 0.0M
2024-06-17 89.20 89.20 88.54 88.77 0.0M
2024-06-14 88.85 89.56 88.84 88.89 0.0M
2024-06-13 88.88 88.88 88.51 88.80 0.0M
2024-06-12 88.80 89.20 88.80 89.07 0.0M
2024-06-11 89.35 89.35 88.41 88.74 0.0M
2024-06-10 89.66 89.68 89.33 89.33 0.0M
2024-06-07 90.92 90.92 90.42 90.43 0.0M
2024-06-06 90.28 90.86 90.28 90.86 0.0M
2024-06-05 90.10 90.10 89.86 90.00 0.0M
2024-06-04 89.19 89.65 89.19 89.65 0.0M
2024-06-03 89.56 89.56 89.00 89.22 0.0M
2024-05-31 88.35 88.93 88.26 88.80 0.0M
2024-05-30 87.00 88.23 87.00 88.23 0.0M
2024-05-29 87.73 87.73 87.16 87.16 0.0M
2024-05-28 89.13 89.13 87.94 87.94 0.0M
2024-05-27 88.77 89.15 88.77 89.01 0.0M
2024-05-24 88.97 89.27 88.97 88.97 0.0M
2024-05-23 90.06 90.06 89.35 89.35 0.0M
2024-05-22 90.69 90.69 90.16 90.38 0.0M
2024-05-21 91.22 91.22 90.78 90.78 0.0M
2024-05-20 91.42 92.01 91.42 92.01 0.0M
2024-05-17 91.57 91.67 91.22 91.67 0.0M
2024-05-16 91.14 91.37 91.14 91.32 0.0M
2024-05-15 90.97 91.18 90.78 91.18 0.0M
2024-05-14 90.65 90.84 90.65 90.68 0.0M
2024-05-13 90.90 90.90 90.60 90.77 0.0M
2024-05-10 90.33 90.75 90.33 90.75 0.0M
2024-05-09 90.12 90.31 89.95 90.31 0.0M
2024-05-08 89.40 89.95 89.40 89.95 0.0M
2024-05-07 87.75 88.38 87.58 88.38 0.0M
2024-05-06 87.50 88.25 87.32 87.32 0.0M
2024-05-03 87.71 87.95 87.56 87.56 0.0M
2024-05-02 87.94 87.94 87.27 87.37 0.0M
2024-04-30 88.00 88.38 87.76 87.76 0.0M
2024-04-29 87.53 87.95 87.53 87.71 0.0M
2024-04-26 87.94 87.94 87.41 87.67 0.0M
2024-04-25 87.39 87.39 86.90 87.39 0.0M
2024-04-24 88.46 88.51 88.28 88.28 0.0M
2024-04-23 88.81 88.86 88.42 88.42 0.0M
2024-04-22 88.33 88.54 88.29 88.43 0.0M
2024-04-19 86.60 87.64 86.60 87.64 0.0M
2024-04-18 86.34 86.71 86.34 86.53 0.0M
2024-04-17 85.47 86.05 85.23 86.02 0.0M
2024-04-16 85.56 85.56 85.25 85.25 0.0M
2024-04-15 86.23 86.24 85.76 85.80 0.0M
2024-04-12 87.11 87.11 86.24 86.30 0.0M
2024-04-11 86.45 87.06 86.45 86.59 0.0M
2024-04-10 86.83 86.83 86.22 86.46 0.0M
2024-04-09 86.01 86.72 86.01 86.38 0.0M
2024-04-08 86.01 86.19 85.97 86.19 0.0M
2024-04-05 86.42 86.73 86.19 86.29 0.0M
2024-04-04 87.13 87.24 87.13 87.18 0.0M
2024-04-03 88.05 88.05 87.48 87.48 0.0M
2024-04-02 89.99 89.99 88.28 88.28 0.0M
2024-03-28 88.88 88.94 88.70 88.87 0.0M
2024-03-27 88.63 88.84 88.29 88.73 0.0M
2024-03-26 87.60 88.36 87.44 88.36 0.0M
2024-03-25 87.79 87.90 87.54 87.83 0.0M
2024-03-22 87.64 87.94 87.59 87.86 0.0M
2024-03-21 87.89 87.89 87.42 87.44 0.0M
2024-03-20 86.94 87.39 86.91 87.39 0.0M
2024-03-19 87.67 87.80 87.26 87.26 0.0M
2024-03-18 88.33 88.33 87.77 87.77 0.0M
2024-03-15 88.83 88.83 88.25 88.25 0.0M
2024-03-14 89.75 89.82 88.48 88.48 0.0M
2024-03-13 88.71 89.27 88.71 89.27 0.0M
2024-03-12 88.77 88.86 88.68 88.70 0.0M
2024-03-11 88.37 88.48 88.14 88.48 0.0M
2024-03-08 87.97 88.21 87.97 88.17 0.0M
2024-03-07 87.28 87.88 87.06 87.88 0.0M
2024-03-06 87.53 87.75 87.37 87.37 0.0M
2024-03-05 87.45 87.54 87.26 87.52 0.0M
2024-03-04 87.71 87.71 87.28 87.54 0.0M
2024-03-01 88.01 88.09 87.90 87.92 0.0M
2024-02-29 88.76 88.76 87.62 87.69 0.0M
2024-02-28 89.28 89.28 88.36 88.41 0.0M
2024-02-27 89.22 89.36 89.18 89.18 0.0M
2024-02-26 89.67 89.67 89.13 89.13 0.0M
2024-02-23 90.01 90.04 89.81 89.83 0.0M
2024-02-22 90.55 90.55 89.78 89.78 0.0M
2024-02-21 91.38 91.44 91.07 91.08 0.0M
2024-02-20 90.53 91.05 90.53 91.05 0.0M
2024-02-19 89.96 90.79 89.96 90.79 0.0M
2024-02-16 90.56 90.56 90.10 90.10 0.0M
2024-02-15 90.10 90.41 90.10 90.37 0.0M
2024-02-14 89.02 89.42 89.02 89.16 0.0M
2024-02-13 90.23 90.23 89.52 89.52 0.0M
2024-02-12 89.89 90.20 89.82 90.20 0.0M
2024-02-09 90.93 90.93 89.73 89.73 0.0M
2024-02-08 91.62 91.87 91.26 91.26 0.0M
2024-02-07 92.04 92.33 91.48 91.48 0.0M
2024-02-06 91.44 91.62 90.67 91.52 0.0M
2024-02-05 90.82 91.58 90.82 91.58 0.0M
2024-02-02 91.18 91.61 90.39 90.39 0.0M
2024-02-01 90.74 90.74 90.15 90.51 0.0M
2024-01-31 90.70 90.76 90.51 90.51 0.0M
2024-01-30 90.04 90.51 89.99 90.51 0.0M
2024-01-29 89.87 90.72 89.87 90.72 0.0M
2024-01-26 89.27 90.08 89.27 90.08 0.0M
2024-01-25 87.34 87.98 87.34 87.98 0.0M
2024-01-24 87.54 87.84 87.40 87.60 0.0M
2024-01-23 87.94 87.94 87.37 87.37 0.0M
2024-01-22 88.07 88.07 87.69 87.87 0.0M
2024-01-19 88.54 88.54 87.72 87.86 0.0M
2024-01-18 88.34 88.34 88.11 88.11 0.0M
2024-01-17 88.58 88.63 88.52 88.63 0.0M
2024-01-16 88.58 89.56 88.58 89.56 0.0M
2024-01-15 89.60 89.60 89.16 89.16 0.0M
2024-01-12 89.02 89.34 88.77 89.34 0.0M
2024-01-11 89.23 89.54 88.71 88.71 0.0M
2024-01-10 89.22 89.42 89.20 89.20 0.0M
2024-01-09 89.25 89.46 88.88 89.39 0.0M
2024-01-08 89.06 89.47 88.58 89.41 0.0M
2024-01-05 88.64 89.11 88.30 88.99 0.0M
2024-01-04 89.50 89.55 89.14 89.55 0.0M
2024-01-03 89.76 89.80 89.36 89.46 0.0M
2024-01-02 90.09 90.09 88.48 89.26 0.0M