Lyxor Index Fund - Lyxor Stoxx Europe 600 Healthcare UCITS ETF Dis

EHLT
🏛️ germany →
172.44
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
2021-12-30 183.56 183.60 183.52 183.52 0.0M
2021-12-29 182.54 183.12 182.48 182.48 0.0M
2021-12-28 182.14 183.70 182.14 183.34 0.0M
2021-12-27 179.96 182.40 179.96 182.02 0.0M
2021-12-23 180.00 180.54 180.00 180.44 0.0M
2021-12-22 178.20 179.96 178.10 179.96 0.0M
2021-12-21 177.06 178.02 176.86 178.02 0.0M
2021-12-20 175.58 176.28 175.58 176.28 0.0M
2021-12-17 179.64 179.70 178.60 179.34 0.0M
2021-12-16 179.58 180.06 178.60 179.58 0.0M
2021-12-15 175.26 176.58 175.08 176.58 0.0M
2021-12-14 177.76 177.76 174.68 174.68 0.0M
2021-12-13 176.50 177.58 176.50 177.20 0.0M
2021-12-10 176.24 177.20 176.24 176.92 0.0M
2021-12-09 176.70 176.70 176.28 176.68 0.0M
2021-12-08 176.46 177.56 175.48 175.80 0.0M
2021-12-07 173.82 175.90 173.82 175.90 0.0M
2021-12-06 172.92 173.50 172.12 172.90 0.0M
2021-12-03 173.08 173.80 171.20 171.52 0.0M
2021-12-02 174.24 174.24 171.70 172.20 0.0M
2021-12-01 173.86 174.54 173.06 174.54 0.0M
2021-11-30 172.52 173.70 172.02 172.90 0.0M
2021-11-29 174.50 174.78 173.78 174.50 0.0M
2021-11-26 173.60 175.46 173.60 174.18 0.0M
2021-11-25 176.82 176.82 176.28 176.56 0.0M
2021-11-24 176.64 176.98 175.90 175.96 0.0M
2021-11-23 177.70 177.70 175.80 175.80 0.0M
2021-11-22 180.60 180.88 179.22 179.22 0.0M
2021-11-19 180.24 181.34 180.18 180.80 0.0M
2021-11-18 181.10 181.10 179.40 179.40 0.0M
2021-11-17 180.04 181.04 180.04 180.78 0.0M
2021-11-16 180.26 180.52 179.96 180.04 0.0M
2021-11-15 180.38 180.62 179.82 180.62 0.0M
2021-11-12 180.40 180.60 180.10 180.28 0.0M
2021-11-11 180.24 181.32 180.24 181.04 0.0M
2021-11-10 180.24 181.10 180.18 181.02 0.0M
2021-11-09 180.32 181.32 180.24 180.24 0.0M
2021-11-08 179.94 181.22 179.90 180.44 0.0M
2021-11-05 183.16 183.66 179.68 179.84 0.0M
2021-11-04 183.28 183.94 182.58 182.98 0.0M
2021-11-03 180.90 181.84 180.90 181.84 0.0M
2021-11-02 178.62 180.92 178.62 180.92 0.0M
2021-11-01 177.96 178.82 177.96 178.66 0.0M
2021-10-29 175.04 176.48 175.04 176.32 0.0M
2021-10-28 174.58 176.40 174.58 176.14 0.0M
2021-10-27 176.64 176.64 174.56 174.56 0.0M
2021-10-26 176.10 176.10 174.90 175.74 0.0M
2021-10-25 175.08 175.52 174.94 175.26 0.0M
2021-10-22 174.48 175.18 174.48 174.86 0.0M
2021-10-21 172.44 174.14 172.44 174.06 0.0M
2021-10-20 172.36 172.82 172.04 172.82 0.0M
2021-10-19 170.68 172.02 170.12 172.02 0.0M
2021-10-18 171.16 171.38 171.00 171.12 0.0M
2021-10-15 171.10 171.66 170.42 171.66 0.0M
2021-10-14 170.64 170.74 170.04 170.74 0.0M
2021-10-13 168.62 170.20 168.62 170.08 0.0M
2021-10-12 168.24 170.22 168.14 168.66 0.0M
2021-10-11 169.10 169.72 168.36 169.64 0.0M
2021-10-08 169.36 169.48 169.06 169.06 0.0M
2021-10-07 168.64 169.48 168.28 169.40 0.0M
2021-10-06 166.86 167.24 165.30 167.12 0.0M
2021-10-05 167.60 168.32 167.60 167.78 0.0M
2021-10-04 166.60 168.08 166.50 167.14 0.0M
2021-10-01 166.58 167.18 165.84 167.18 0.0M
2021-09-30 169.12 169.12 167.62 167.96 0.0M
2021-09-29 167.16 167.42 166.74 167.42 0.0M
2021-09-28 167.44 167.44 164.92 164.92 0.0M
2021-09-27 171.22 171.22 168.06 168.20 0.0M
2021-09-24 172.24 172.24 170.42 170.60 0.0M
2021-09-23 172.26 172.58 171.96 172.18 0.0M
2021-09-22 172.00 172.00 170.64 171.30 0.0M
2021-09-21 169.28 172.02 169.28 172.02 0.0M
2021-09-20 168.98 169.44 168.58 169.44 0.0M
2021-09-17 171.58 171.58 169.38 169.38 0.0M
2021-09-16 170.10 170.70 170.10 170.30 0.0M
2021-09-15 170.82 170.82 169.58 169.58 0.0M
2021-09-14 169.22 170.62 169.22 170.62 0.0M
2021-09-13 170.94 171.14 169.06 169.06 0.0M
2021-09-10 171.42 171.42 170.28 170.44 0.0M
2021-09-09 172.20 172.20 171.64 171.66 0.0M
2021-09-08 174.40 174.40 173.22 173.22 0.0M
2021-09-07 177.10 177.10 175.18 175.42 0.0M
2021-09-06 176.46 177.32 176.42 177.32 0.0M
2021-09-03 177.16 177.22 175.90 175.90 0.0M
2021-09-02 176.70 177.18 176.70 177.12 0.0M
2021-09-01 176.26 176.82 175.92 176.02 0.0M
2021-08-31 176.38 176.40 175.44 175.74 0.0M
2021-08-30 175.84 176.16 175.42 176.16 0.0M
2021-08-27 175.74 176.34 175.74 176.34 0.0M
2021-08-26 175.60 176.58 175.60 176.08 0.0M
2021-08-25 177.04 177.04 176.00 176.00 0.0M
2021-08-24 178.92 178.92 177.10 177.10 0.0M
2021-08-23 179.44 179.44 178.54 178.92 0.0M
2021-08-20 178.42 178.82 177.38 178.82 0.0M
2021-08-19 177.22 177.84 176.58 177.84 0.0M
2021-08-18 178.20 179.14 178.08 179.14 0.0M
2021-08-17 175.68 177.58 175.60 177.58 0.0M
2021-08-16 174.56 175.74 174.56 175.74 0.0M
2021-08-13 174.48 174.94 174.48 174.92 0.0M
2021-08-12 173.40 174.22 173.40 174.22 0.0M
2021-08-11 173.04 173.50 173.04 173.22 0.0M
2021-08-10 173.18 173.72 172.82 172.82 0.0M
2021-08-09 171.98 172.96 171.98 172.96 0.0M
2021-08-06 173.04 173.04 170.88 171.32 0.0M
2021-08-05 172.50 172.96 172.40 172.96 0.0M
2021-08-04 171.38 171.78 171.28 171.64 0.0M
2021-08-03 170.82 171.74 170.74 171.10 0.0M
2021-08-02 170.62 170.62 169.16 170.42 0.0M
2021-07-30 167.56 169.74 167.56 169.74 0.0M
2021-07-29 169.58 169.58 168.68 168.80 0.0M
2021-07-28 167.70 168.94 167.70 168.94 0.0M
2021-07-27 166.96 167.72 166.92 167.16 0.0M
2021-07-26 169.28 169.28 167.66 167.66 0.0M
2021-07-23 168.36 169.80 168.36 169.70 0.0M
2021-07-22 167.56 168.14 167.56 168.08 0.0M
2021-07-21 167.96 167.96 167.14 167.38 0.0M
2021-07-20 167.16 167.16 166.10 166.40 0.0M
2021-07-19 167.32 167.32 166.34 166.56 0.0M
2021-07-16 167.08 167.88 167.08 167.88 0.0M
2021-07-15 168.32 168.70 166.98 167.10 0.0M
2021-07-14 169.40 169.40 168.66 168.94 0.0M
2021-07-13 168.58 169.42 168.24 169.42 0.0M
2021-07-12 168.22 169.26 168.00 169.26 0.0M
2021-07-09 168.28 168.28 167.06 167.86 0.0M
2021-07-08 167.90 167.90 167.14 167.34 0.0M
2021-07-07 167.18 168.42 167.18 168.42 0.0M
2021-07-06 169.12 170.18 169.10 170.18 0.0M
2021-07-05 169.72 169.72 168.76 168.94 0.0M
2021-07-02 170.18 170.18 169.36 169.64 0.0M
2021-07-01 169.54 169.98 168.52 169.04 0.0M
2021-06-30 169.62 169.62 168.64 168.92 0.0M
2021-06-29 169.08 169.38 169.06 169.06 0.0M
2021-06-28 168.56 169.18 168.50 168.88 0.0M
2021-06-25 166.98 167.94 166.98 167.94 0.0M
2021-06-24 166.66 167.54 166.66 167.46 0.0M
2021-06-23 166.78 167.26 165.94 165.94 0.0M
2021-06-22 167.42 167.52 166.56 167.38 0.0M
2021-06-21 167.36 168.08 167.04 168.08 0.0M
2021-06-18 169.18 169.18 167.90 167.90 0.0M
2021-06-17 167.38 168.82 167.38 168.82 0.0M
2021-06-16 167.76 168.62 167.76 168.52 0.0M
2021-06-15 167.82 168.26 167.58 167.58 0.0M
2021-06-14 167.42 167.42 167.10 167.18 0.0M
2021-06-11 166.72 167.48 166.72 167.24 0.0M
2021-06-10 165.62 166.28 165.10 166.22 0.0M
2021-06-09 161.50 164.40 161.50 164.38 0.0M
2021-06-08 161.78 162.72 161.32 161.32 0.0M
2021-06-07 159.96 161.48 159.50 161.20 0.0M
2021-06-04 159.10 160.24 158.66 160.24 0.0M
2021-06-03 157.58 158.90 157.42 158.60 0.0M
2021-06-02 158.20 158.40 158.02 158.02 0.0M
2021-06-01 158.80 159.78 158.20 158.20 0.0M
2021-05-31 159.16 159.16 158.26 158.52 0.0M
2021-05-28 158.18 159.46 158.18 159.46 0.0M
2021-05-27 159.12 159.12 158.04 158.26 0.0M
2021-05-26 159.94 160.10 159.72 159.80 0.0M
2021-05-25 159.52 159.90 159.02 159.20 0.0M
2021-05-21 158.90 159.56 158.72 159.56 0.0M
2021-05-20 156.34 158.82 156.34 158.82 0.0M
2021-05-19 156.14 156.56 155.52 156.24 0.0M
2021-05-18 158.32 158.32 157.60 157.72 0.0M
2021-05-17 157.24 157.98 156.98 157.98 0.0M
2021-05-14 156.82 157.10 156.14 157.10 0.0M
2021-05-13 154.04 156.12 154.04 156.12 0.0M
2021-05-12 154.48 155.46 154.44 155.26 0.0M
2021-05-11 154.68 154.68 152.94 153.92 0.0M
2021-05-10 155.94 156.02 155.52 155.84 0.0M
2021-05-07 156.02 156.36 155.18 156.36 0.0M
2021-05-06 155.84 155.84 154.26 154.76 0.0M
2021-05-05 155.82 155.86 155.60 155.64 0.0M
2021-05-04 156.10 156.10 154.18 154.18 0.0M
2021-05-03 155.70 156.24 155.70 156.24 0.0M
2021-04-30 154.82 155.98 154.56 155.20 0.0M
2021-04-29 155.62 155.62 154.14 154.56 0.0M
2021-04-28 154.70 154.86 154.00 154.78 0.0M
2021-04-27 155.40 155.68 154.60 154.84 0.0M
2021-04-26 155.54 155.60 155.08 155.38 0.0M
2021-04-23 157.42 157.42 155.82 155.90 0.0M
2021-04-22 157.04 157.68 157.04 157.56 0.0M
2021-04-21 155.76 157.46 155.76 157.34 0.0M
2021-04-20 155.72 155.72 154.70 154.86 0.0M
2021-04-19 155.22 155.94 155.22 155.66 0.0M
2021-04-16 154.66 155.16 154.40 155.16 0.0M
2021-04-15 152.68 155.00 152.68 154.66 0.0M
2021-04-14 153.20 153.56 152.76 152.88 0.0M
2021-04-13 152.26 152.72 152.20 152.72 0.0M
2021-04-12 153.26 153.62 152.60 152.86 0.0M
2021-04-09 152.80 153.76 152.80 153.76 0.0M
2021-04-08 151.80 152.78 151.80 152.78 0.0M
2021-04-07 150.60 151.42 150.60 150.78 0.0M
2021-04-06 151.72 152.18 151.44 152.18 0.0M
2021-04-01 152.84 152.84 151.44 151.82 0.0M
2021-03-31 151.18 151.74 151.18 151.50 0.0M
2021-03-30 152.68 152.68 151.04 151.30 0.0M
2021-03-29 151.06 152.00 151.06 152.00 0.0M
2021-03-26 150.68 151.10 150.02 150.82 0.0M
2021-03-25 148.82 150.58 148.82 150.58 0.0M
2021-03-24 149.20 150.10 149.20 149.44 0.0M
2021-03-23 150.96 151.44 150.86 150.86 0.0M
2021-03-22 151.22 151.58 149.78 151.58 0.0M
2021-03-19 149.38 150.30 149.30 149.74 0.0M
2021-03-18 149.58 150.38 149.44 149.74 0.0M
2021-03-17 150.42 150.42 148.90 149.30 0.0M
2021-03-16 149.24 150.86 149.24 150.86 0.0M
2021-03-15 146.82 148.70 146.82 148.70 0.0M
2021-03-12 148.02 148.02 146.96 147.06 0.0M
2021-03-11 148.60 148.96 148.12 148.48 0.0M
2021-03-10 147.30 149.00 147.30 149.00 0.0M
2021-03-09 145.78 147.76 145.78 147.48 0.0M
2021-03-08 144.54 145.98 144.22 145.76 0.0M
2021-03-05 144.36 144.42 143.38 143.38 0.0M
2021-03-04 144.60 144.94 144.26 144.94 0.0M
2021-03-03 147.50 147.50 145.06 145.06 0.0M
2021-03-02 147.28 147.92 147.10 147.10 0.0M
2021-03-01 146.00 147.88 146.00 147.32 0.0M
2021-02-26 144.62 147.36 144.62 145.38 0.0M
2021-02-25 148.58 148.58 146.12 146.12 0.0M
2021-02-24 147.64 148.06 147.32 147.92 0.0M
2021-02-23 149.06 149.20 147.20 147.52 0.0M
2021-02-22 149.56 150.12 148.88 149.36 0.0M
2021-02-19 152.38 152.38 150.78 150.82 0.0M
2021-02-18 152.88 153.40 152.14 152.58 0.0M
2021-02-17 153.52 153.92 153.44 153.68 0.0M
2021-02-16 155.06 155.38 154.68 154.68 0.0M
2021-02-15 154.84 155.36 154.42 155.36 0.0M
2021-02-12 153.18 154.70 153.18 154.70 0.0M
2021-02-11 152.74 153.78 152.74 153.12 0.0M
2021-02-10 153.24 154.20 152.52 152.52 0.0M
2021-02-09 152.56 153.06 151.68 153.06 0.0M
2021-02-08 152.82 152.98 152.12 152.12 0.0M
2021-02-05 153.84 153.84 152.34 152.34 0.0M
2021-02-04 151.12 153.00 151.12 153.00 0.0M
2021-02-03 153.22 153.54 150.74 150.82 0.0M
2021-02-02 150.34 152.16 150.34 151.86 0.0M
2021-02-01 151.18 151.58 150.40 150.76 0.0M
2021-01-29 150.44 151.14 149.12 149.12 0.0M
2021-01-28 152.00 153.44 151.58 152.96 0.0M
2021-01-27 155.12 155.12 153.32 154.00 0.0M
2021-01-26 154.98 156.00 154.98 155.40 0.0M
2021-01-25 155.48 155.84 155.32 155.54 0.0M
2021-01-22 153.78 154.48 153.24 154.48 0.0M
2021-01-21 156.14 156.14 153.98 153.98 0.0M
2021-01-20 154.12 155.00 154.12 154.78 0.0M
2021-01-19 153.62 154.90 153.62 154.58 0.0M
2021-01-18 152.84 153.50 152.84 153.32 0.0M
2021-01-15 151.64 153.36 151.64 153.32 0.0M
2021-01-14 150.78 152.20 150.78 152.20 0.0M
2021-01-13 149.00 150.82 149.00 150.72 0.0M
2021-01-12 150.54 150.54 149.80 149.80 0.0M
2021-01-11 149.14 150.72 149.14 150.68 0.0M
2021-01-08 148.74 149.86 148.74 149.86 0.0M
2021-01-07 149.12 149.12 147.82 148.18 0.0M
2021-01-06 148.20 149.00 147.96 148.82 0.0M
2021-01-05 150.52 150.52 149.44 149.44 0.0M
2021-01-04 149.16 150.74 149.16 149.78 0.0M