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
2022-12-30 169.22 169.22 168.34 168.34 0.0M
2022-12-29 167.36 169.58 167.36 169.58 0.0M
2022-12-28 167.14 168.80 167.14 167.98 0.0M
2022-12-27 168.98 168.98 168.32 168.32 0.0M
2022-12-23 168.94 168.94 168.36 168.36 0.0M
2022-12-22 169.36 169.36 168.26 168.40 0.0M
2022-12-21 167.70 169.44 167.66 169.26 0.0M
2022-12-20 166.86 167.10 166.86 166.96 0.0M
2022-12-19 168.40 168.40 167.64 167.64 0.0M
2022-12-16 170.24 170.24 168.28 168.36 0.0M
2022-12-15 173.30 173.30 170.72 170.76 0.0M
2022-12-14 172.60 174.46 172.60 174.46 0.0M
2022-12-13 171.78 174.50 171.78 173.50 0.0M
2022-12-12 172.30 172.30 171.72 171.98 0.0M
2022-12-09 171.12 172.46 171.12 172.34 0.0M
2022-12-08 171.18 171.18 169.92 171.02 0.0M
2022-12-07 171.48 172.50 170.56 171.08 0.0M
2022-12-06 172.48 172.48 170.32 170.32 0.0M
2022-12-05 172.50 173.22 171.60 172.20 0.0M
2022-12-02 172.20 172.86 172.20 172.86 0.0M
2022-12-01 172.28 173.02 172.16 172.68 0.0M
2022-11-30 171.02 171.34 171.02 171.34 0.0M
2022-11-29 171.32 171.32 170.46 170.46 0.0M
2022-11-28 170.54 170.88 169.82 170.88 0.0M
2022-11-25 169.66 170.38 169.66 170.38 0.0M
2022-11-24 168.84 169.96 168.80 169.84 0.0M
2022-11-23 168.56 169.08 168.56 169.08 0.0M
2022-11-22 168.58 168.74 168.26 168.70 0.0M
2022-11-21 167.18 168.72 167.18 168.66 0.0M
2022-11-18 165.16 166.88 164.70 166.88 0.0M
2022-11-17 166.38 166.38 164.24 164.62 0.0M
2022-11-16 166.94 166.94 165.84 165.86 0.0M
2022-11-15 166.68 167.72 166.68 167.24 0.0M
2022-11-14 165.84 167.46 165.84 166.82 0.0M
2022-11-11 169.04 169.04 166.30 166.30 0.0M
2022-11-10 167.20 170.52 167.20 170.44 0.0M
2022-11-09 165.50 167.04 165.50 167.04 0.0M
2022-11-08 164.46 166.04 164.46 166.04 0.0M
2022-11-07 165.06 165.54 164.52 165.30 0.0M
2022-11-04 165.96 166.58 165.76 165.76 0.0M
2022-11-03 166.48 166.48 165.30 166.00 0.0M
2022-11-02 166.62 167.38 166.62 167.38 0.0M
2022-11-01 166.24 167.18 165.00 165.22 0.0M
2022-10-31 165.26 165.66 164.50 165.66 0.0M
2022-10-28 162.46 164.48 162.30 164.48 0.0M
2022-10-27 163.04 163.34 162.36 162.36 0.0M
2022-10-26 162.04 163.54 162.04 163.54 0.0M
2022-10-25 161.26 161.94 161.26 161.92 0.0M
2022-10-24 160.34 160.90 159.50 160.80 0.0M
2022-10-21 158.68 159.00 157.88 158.86 0.0M
2022-10-20 159.10 159.10 158.40 159.06 0.0M
2022-10-19 161.42 161.42 159.48 159.48 0.0M
2022-10-18 161.46 162.60 161.46 161.64 0.0M
2022-10-17 160.06 162.46 159.94 161.78 0.0M
2022-10-14 159.64 160.34 159.34 159.34 0.0M
2022-10-13 157.88 158.38 157.06 158.38 0.0M
2022-10-12 158.66 159.92 158.50 158.50 0.0M
2022-10-11 157.74 159.14 157.74 159.04 0.0M
2022-10-10 158.42 158.42 157.76 158.02 0.0M
2022-10-07 159.74 160.74 159.16 159.16 0.0M
2022-10-06 160.84 160.84 159.98 159.98 0.0M
2022-10-05 160.60 161.34 160.60 160.92 0.0M
2022-10-04 158.36 161.14 158.36 160.98 0.0M
2022-10-03 156.14 157.84 155.66 157.46 0.0M
2022-09-30 156.76 157.64 156.76 157.64 0.0M
2022-09-29 156.68 156.68 155.80 155.98 0.0M
2022-09-28 156.26 157.78 155.80 157.78 0.0M
2022-09-27 154.60 154.94 154.52 154.52 0.0M
2022-09-26 155.64 155.64 153.82 154.04 0.0M
2022-09-23 156.94 157.16 153.34 155.20 0.0M
2022-09-22 157.56 157.64 155.98 155.98 0.0M
2022-09-21 159.08 159.64 159.02 159.64 0.0M
2022-09-20 160.86 160.86 159.00 159.00 0.0M
2022-09-19 160.64 160.82 159.94 160.16 0.0M
2022-09-16 163.30 163.30 161.26 161.26 0.0M
2022-09-15 164.84 165.84 164.22 164.22 0.0M
2022-09-14 166.30 166.30 164.68 164.68 0.0M
2022-09-13 168.60 169.38 166.38 166.38 0.0M
2022-09-12 166.46 168.86 166.46 168.86 0.0M
2022-09-09 165.92 167.62 165.92 167.62 0.0M
2022-09-08 164.42 165.70 163.82 165.70 0.0M
2022-09-07 164.24 165.00 163.58 164.30 0.0M
2022-09-06 164.82 165.56 164.72 165.20 0.0M
2022-09-05 163.34 165.20 162.96 165.20 0.0M
2022-09-02 163.82 164.74 162.42 164.54 0.0M
2022-09-01 164.22 164.22 162.52 162.90 0.0M
2022-08-31 166.26 166.76 164.76 164.76 0.0M
2022-08-30 167.80 167.86 166.62 166.68 0.0M
2022-08-29 168.70 169.18 167.46 167.46 0.0M
2022-08-26 173.32 173.32 170.64 170.64 0.0M
2022-08-25 173.08 173.08 171.88 172.30 0.0M
2022-08-24 169.54 171.72 169.54 171.72 0.0M
2022-08-23 172.42 172.42 170.00 170.42 0.0M
2022-08-22 172.40 173.26 172.40 173.22 0.0M
2022-08-19 170.84 172.60 170.84 172.14 0.0M
2022-08-18 170.04 171.10 170.04 170.98 0.0M
2022-08-17 171.28 171.74 170.34 170.34 0.0M
2022-08-16 172.68 172.68 171.08 171.30 0.0M
2022-08-15 172.56 173.16 172.56 172.86 0.0M
2022-08-12 171.30 171.74 170.84 171.54 0.0M
2022-08-11 173.16 173.16 170.08 170.72 0.0M
2022-08-10 173.60 173.60 172.30 172.30 0.0M
2022-08-09 173.70 173.70 173.08 173.70 0.0M
2022-08-08 174.68 174.68 173.72 173.78 0.0M
2022-08-05 174.44 175.20 173.72 173.72 0.0M
2022-08-04 175.44 176.14 174.78 174.82 0.0M
2022-08-03 176.32 177.38 175.52 175.52 0.0M
2022-08-02 176.26 177.76 176.08 177.40 0.0M
2022-08-01 177.42 177.42 176.50 176.50 0.0M
2022-07-29 178.04 179.08 177.68 177.92 0.0M
2022-07-28 179.12 179.12 178.30 178.60 0.0M
2022-07-27 180.70 180.70 178.30 178.38 0.0M
2022-07-26 177.18 180.00 177.18 179.74 0.0M
2022-07-25 176.64 177.26 176.64 177.10 0.0M
2022-07-22 177.24 178.60 177.24 177.44 0.0M
2022-07-21 175.54 177.50 175.54 177.50 0.0M
2022-07-20 178.16 178.32 176.72 176.72 0.0M
2022-07-19 175.62 177.90 175.62 177.90 0.0M
2022-07-18 177.18 178.26 176.40 176.40 0.0M
2022-07-15 174.76 177.66 174.76 177.66 0.0M
2022-07-14 174.30 174.30 173.00 173.00 0.0M
2022-07-13 175.58 175.58 174.28 174.84 0.0M
2022-07-12 176.70 176.70 176.06 176.42 0.0M
2022-07-11 175.08 176.92 175.08 176.92 0.0M
2022-07-08 175.88 175.88 174.14 175.42 0.0M
2022-07-07 175.92 175.92 175.14 175.78 0.0M
2022-07-06 174.30 174.96 174.08 174.96 0.0M
2022-07-05 175.70 176.18 174.36 175.22 0.0M
2022-07-04 175.20 176.16 175.20 175.30 0.0M
2022-07-01 171.70 174.38 171.70 174.38 0.0M
2022-06-30 173.54 173.54 172.38 173.38 0.0M
2022-06-29 172.82 175.06 171.58 175.06 0.0M
2022-06-28 174.84 174.84 173.48 173.48 0.0M
2022-06-27 174.28 174.62 173.98 174.62 0.0M
2022-06-24 169.14 173.60 169.14 173.60 0.0M
2022-06-23 165.92 167.90 165.92 167.90 0.0M
2022-06-22 165.26 166.96 165.26 166.96 0.0M
2022-06-21 167.38 167.98 166.36 166.36 0.0M
2022-06-20 165.62 166.72 165.62 166.72 0.0M
2022-06-17 165.00 166.44 165.00 165.24 0.0M
2022-06-16 166.00 166.02 164.08 164.12 0.0M
2022-06-15 165.88 166.68 164.22 166.68 0.0M
2022-06-14 169.06 169.06 165.00 165.22 0.0M
2022-06-13 170.16 170.76 168.44 168.44 0.0M
2022-06-10 173.70 173.70 171.12 171.12 0.0M
2022-06-09 175.92 175.92 174.44 174.44 0.0M
2022-06-08 176.98 176.98 175.62 176.70 0.0M
2022-06-07 175.54 176.46 174.98 176.38 0.0M
2022-06-06 177.98 177.98 176.32 176.32 0.0M
2022-06-03 177.46 177.46 176.58 176.58 0.0M
2022-06-02 177.26 177.68 176.86 176.86 0.0M
2022-06-01 178.86 178.86 176.22 176.22 0.0M
2022-05-31 178.76 178.96 178.20 178.20 0.0M
2022-05-30 179.32 179.54 178.80 179.38 0.0M
2022-05-27 177.78 178.90 177.78 178.90 0.0M
2022-05-26 177.62 177.84 177.36 177.84 0.0M
2022-05-25 178.20 178.20 177.36 177.36 0.0M
2022-05-24 176.22 178.22 176.22 177.06 0.0M
2022-05-23 178.00 178.00 177.46 177.86 0.0M
2022-05-20 175.06 176.80 175.06 176.80 0.0M
2022-05-19 173.82 174.00 172.40 173.98 0.0M
2022-05-18 176.00 176.00 174.40 174.40 0.0M
2022-05-17 175.78 176.60 175.78 176.32 0.0M
2022-05-16 173.00 175.34 173.00 175.34 0.0M
2022-05-13 171.58 174.42 171.58 174.42 0.0M
2022-05-12 168.64 170.82 168.64 170.82 0.0M
2022-05-11 172.22 172.22 169.66 171.80 0.0M
2022-05-10 172.58 174.62 172.00 173.64 0.0M
2022-05-09 175.70 175.70 171.76 171.76 0.0M
2022-05-06 178.62 178.62 175.36 176.24 0.0M
2022-05-05 180.94 180.98 178.98 179.34 0.0M
2022-05-04 182.16 182.16 178.96 178.96 0.0M
2022-05-03 182.46 182.46 181.48 182.14 0.0M
2022-05-02 183.00 183.12 181.50 181.54 0.0M
2022-04-29 184.46 185.08 183.76 184.32 0.0M
2022-04-28 183.26 184.02 182.84 182.84 0.0M
2022-04-27 181.32 183.38 181.32 183.34 0.0M
2022-04-26 183.02 183.02 181.26 181.26 0.0M
2022-04-25 181.32 182.76 180.82 182.66 0.0M
2022-04-22 184.60 184.92 183.76 183.76 0.0M
2022-04-21 187.36 188.02 186.56 186.56 0.0M
2022-04-20 187.58 187.76 187.42 187.70 0.0M
2022-04-19 188.78 188.78 187.38 188.36 0.0M
2022-04-14 189.96 191.84 189.96 191.34 0.0M
2022-04-13 191.38 191.70 190.76 190.76 0.0M
2022-04-12 191.92 191.92 190.60 190.60 0.0M
2022-04-11 193.64 194.46 193.38 193.92 0.0M
2022-04-08 193.40 193.96 191.92 193.96 0.0M
2022-04-07 190.64 192.56 190.64 191.38 0.0M
2022-04-06 187.96 188.88 187.66 188.88 0.0M
2022-04-05 187.00 188.28 186.08 188.28 0.0M
2022-04-04 184.68 185.62 184.28 185.62 0.0M
2022-04-01 181.88 182.48 181.60 182.40 0.0M
2022-03-31 182.48 183.00 181.90 181.90 0.0M
2022-03-30 180.54 182.18 180.54 182.18 0.0M
2022-03-29 180.36 181.80 180.36 181.26 0.0M
2022-03-28 179.44 180.60 179.38 179.80 0.0M
2022-03-25 179.72 179.94 179.04 179.04 0.0M
2022-03-24 178.46 179.22 178.46 178.84 0.0M
2022-03-23 178.68 179.64 178.38 178.38 0.0M
2022-03-22 178.56 179.10 177.36 179.10 0.0M
2022-03-21 178.32 178.96 178.32 178.42 0.0M
2022-03-18 177.06 178.74 176.32 178.74 0.0M
2022-03-17 174.46 176.60 174.36 176.60 0.0M
2022-03-16 173.18 174.60 173.18 174.34 0.0M
2022-03-15 169.38 171.76 169.38 171.76 0.0M
2022-03-14 168.66 171.88 168.66 171.74 0.0M
2022-03-11 169.10 170.78 168.20 169.94 0.0M
2022-03-10 169.80 169.80 168.14 168.14 0.0M
2022-03-09 166.68 170.06 166.58 170.06 0.0M
2022-03-08 166.32 167.54 163.64 164.78 0.0M
2022-03-07 165.54 167.28 162.54 165.38 0.0M
2022-03-04 169.34 169.34 166.26 166.26 0.0M
2022-03-03 172.08 172.08 169.28 169.28 0.0M
2022-03-02 173.28 173.28 171.24 171.60 0.0M
2022-03-01 171.98 172.66 169.86 171.60 0.0M
2022-02-28 168.78 170.94 168.78 170.94 0.0M
2022-02-25 165.38 169.92 165.38 169.92 0.0M
2022-02-24 162.40 164.68 162.40 164.46 0.0M
2022-02-23 166.86 168.12 166.86 167.26 0.0M
2022-02-22 163.78 166.58 163.78 166.58 0.0M
2022-02-21 167.78 167.78 166.12 166.12 0.0M
2022-02-18 168.56 169.16 166.86 166.86 0.0M
2022-02-17 169.18 169.38 168.28 168.46 0.0M
2022-02-16 168.18 169.38 168.18 169.38 0.0M
2022-02-15 165.72 168.70 165.72 168.70 0.0M
2022-02-14 165.10 165.10 163.74 165.00 0.0M
2022-02-11 168.80 168.80 167.38 167.38 0.0M
2022-02-10 171.04 171.04 169.62 169.62 0.0M
2022-02-09 168.44 169.82 168.44 169.82 0.0M
2022-02-08 168.34 168.56 167.06 167.06 0.0M
2022-02-07 167.34 167.96 166.18 167.74 0.0M
2022-02-04 169.80 169.80 166.80 166.80 0.0M
2022-02-03 172.16 172.16 168.76 168.76 0.0M
2022-02-02 172.38 173.24 172.38 172.92 0.0M
2022-02-01 171.92 172.58 171.24 172.58 0.0M
2022-01-31 171.46 171.46 170.34 170.88 0.0M
2022-01-28 170.22 170.58 169.12 170.26 0.0M
2022-01-27 165.20 170.88 165.20 170.88 0.0M
2022-01-26 167.64 168.02 167.28 167.38 0.0M
2022-01-25 165.28 166.08 165.22 165.82 0.0M
2022-01-24 170.42 170.42 164.40 164.40 0.0M
2022-01-21 172.76 172.76 171.16 171.64 0.0M
2022-01-20 172.44 174.30 172.44 174.30 0.0M
2022-01-19 171.84 173.64 171.84 173.40 0.0M
2022-01-18 173.16 173.16 171.92 172.76 0.0M
2022-01-17 173.38 174.40 173.38 174.40 0.0M
2022-01-14 171.24 172.02 171.18 172.00 0.0M
2022-01-13 173.10 173.42 172.44 172.44 0.0M
2022-01-12 175.26 175.26 174.02 174.30 0.0M
2022-01-11 175.48 176.00 175.32 175.52 0.0M
2022-01-10 176.58 176.58 173.50 173.80 0.0M
2022-01-07 175.86 176.24 175.46 176.24 0.0M
2022-01-06 177.20 177.20 176.64 176.80 0.0M
2022-01-05 179.28 179.70 178.90 179.02 0.0M
2022-01-04 182.24 182.24 179.36 179.58 0.0M
2022-01-03 183.50 185.12 181.82 181.82 0.0M