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
2023-12-29 177.74 178.14 177.74 178.08 0.0M
2023-12-28 177.52 177.98 177.52 177.66 0.0M
2023-12-27 176.08 176.98 176.08 176.98 0.0M
2023-12-22 175.88 177.50 175.88 176.92 0.0M
2023-12-21 175.80 176.68 175.66 176.42 0.0M
2023-12-20 176.00 176.20 175.38 176.10 0.0M
2023-12-19 175.54 176.16 175.44 176.06 0.0M
2023-12-18 174.72 175.70 174.66 175.36 0.0M
2023-12-15 174.94 174.94 174.08 174.84 0.0M
2023-12-14 177.30 177.30 174.68 175.34 0.0M
2023-12-13 174.64 175.88 174.64 175.42 0.0M
2023-12-12 173.98 174.62 173.98 174.10 0.0M
2023-12-11 176.88 176.88 176.62 176.62 0.0M
2023-12-08 176.00 176.72 175.94 176.64 0.0M
2023-12-07 177.32 177.32 175.72 175.74 0.0M
2023-12-06 177.20 177.68 177.18 177.18 0.0M
2023-12-05 177.52 177.64 177.14 177.64 0.0M
2023-12-04 176.84 178.06 176.84 178.06 0.0M
2023-12-01 176.30 177.24 175.54 177.24 0.0M
2023-11-30 174.30 175.70 174.30 175.70 0.0M
2023-11-29 173.30 174.52 173.30 174.40 0.0M
2023-11-28 174.84 174.84 173.58 173.74 0.0M
2023-11-27 177.36 177.36 176.26 176.26 0.0M
2023-11-24 177.34 177.42 176.90 177.42 0.0M
2023-11-23 175.90 177.00 175.84 177.00 0.0M
2023-11-22 175.50 175.90 175.42 175.90 0.0M
2023-11-21 174.78 175.56 174.70 175.56 0.0M
2023-11-20 174.34 174.98 174.00 174.82 0.0M
2023-11-17 175.14 175.98 175.14 175.98 0.0M
2023-11-16 173.18 173.72 173.18 173.72 0.0M
2023-11-15 174.72 174.72 173.54 173.74 0.0M
2023-11-14 174.78 175.18 174.56 174.84 0.0M
2023-11-13 174.68 175.12 173.10 174.60 0.0M
2023-11-10 175.02 175.02 172.48 172.94 0.0M
2023-11-09 175.36 176.40 175.36 175.64 0.0M
2023-11-08 174.64 175.84 174.64 175.84 0.0M
2023-11-07 174.08 174.60 173.88 174.60 0.0M
2023-11-06 173.60 174.48 173.30 174.48 0.0M
2023-11-03 174.78 174.78 173.16 173.44 0.0M
2023-11-02 173.96 175.20 173.96 175.18 0.0M
2023-11-01 173.30 174.00 172.68 173.70 0.0M
2023-10-31 171.78 172.20 171.44 171.48 0.0M
2023-10-30 170.58 171.76 170.58 171.58 0.0M
2023-10-27 172.28 172.28 169.68 169.68 0.0M
2023-10-26 175.00 175.26 174.62 174.62 0.0M
2023-10-25 175.22 176.72 175.22 176.72 0.0M
2023-10-24 174.78 176.40 174.44 176.40 0.0M
2023-10-23 176.24 176.24 174.26 174.58 0.0M
2023-10-20 175.44 176.36 175.44 175.90 0.0M
2023-10-19 179.44 179.44 175.48 176.62 0.0M
2023-10-18 182.72 182.72 181.14 181.14 0.0M
2023-10-17 184.04 184.04 183.84 183.84 0.0M
2023-10-16 184.88 184.88 183.56 184.26 0.0M
2023-10-13 184.46 185.82 182.64 184.16 0.0M
2023-10-12 184.32 185.66 184.32 185.56 0.0M
2023-10-11 183.76 184.06 183.76 184.06 0.0M
2023-10-10 181.54 182.46 181.54 182.46 0.0M
2023-10-09 180.68 181.32 179.82 180.44 0.0M
2023-10-06 179.64 180.62 179.64 180.62 0.0M
2023-10-05 178.96 179.20 178.38 179.18 0.0M
2023-10-04 175.66 178.70 175.66 178.46 0.0M
2023-10-03 180.70 180.70 177.84 177.84 0.0M
2023-10-02 180.90 180.90 179.08 179.74 0.0M
2023-09-29 181.44 182.58 181.10 181.10 0.0M
2023-09-28 181.08 181.08 180.66 180.82 0.0M
2023-09-27 181.76 182.18 180.70 181.20 0.0M
2023-09-26 181.72 181.98 181.56 181.56 0.0M
2023-09-25 181.56 182.50 181.22 181.86 0.0M
2023-09-22 181.38 182.56 181.38 181.66 0.0M
2023-09-21 185.02 185.02 181.86 181.86 0.0M
2023-09-20 184.18 185.76 184.18 185.76 0.0M
2023-09-19 182.56 182.76 182.34 182.56 0.0M
2023-09-18 186.40 186.40 183.58 183.80 0.0M
2023-09-15 188.04 189.12 187.40 187.40 0.0M
2023-09-14 184.38 186.82 184.38 186.82 0.0M
2023-09-13 184.14 184.14 182.64 184.00 0.0M
2023-09-12 186.00 186.00 185.16 185.16 0.0M
2023-09-11 185.30 185.30 184.18 185.18 0.0M
2023-09-08 184.98 185.10 184.54 185.10 0.0M
2023-09-07 182.28 185.16 182.28 185.16 0.0M
2023-09-06 183.14 183.14 182.34 182.64 0.0M
2023-09-05 183.98 184.72 183.98 184.28 0.0M
2023-09-04 185.04 185.82 184.32 184.54 0.0M
2023-09-01 183.56 184.44 183.56 184.44 0.0M
2023-08-31 183.90 184.44 183.48 183.48 0.0M
2023-08-30 184.72 184.72 184.22 184.44 0.0M
2023-08-29 184.76 185.20 184.48 185.20 0.0M
2023-08-28 184.06 184.92 183.44 184.40 0.0M
2023-08-25 183.10 183.28 182.98 183.14 0.0M
2023-08-24 185.50 185.50 183.54 183.54 0.0M
2023-08-23 183.46 184.74 183.46 184.74 0.0M
2023-08-22 182.24 183.40 182.24 182.82 0.0M
2023-08-21 181.76 182.46 181.64 181.64 0.0M
2023-08-18 182.00 182.00 180.52 180.76 0.0M
2023-08-17 182.22 182.92 182.22 182.72 0.0M
2023-08-16 183.18 183.24 181.98 182.86 0.0M
2023-08-15 183.76 183.78 182.56 183.28 0.0M
2023-08-14 184.00 184.14 183.54 184.08 0.0M
2023-08-11 183.58 183.86 182.58 183.42 0.0M
2023-08-10 183.80 184.88 183.80 184.88 0.0M
2023-08-09 185.10 185.10 183.78 184.54 0.0M
2023-08-08 178.26 184.08 178.26 184.08 0.0M
2023-08-07 177.52 178.28 177.52 177.98 0.0M
2023-08-04 177.60 177.60 176.50 177.08 0.0M
2023-08-03 178.58 178.58 177.92 177.92 0.0M
2023-08-02 179.28 179.74 177.98 179.64 0.0M
2023-08-01 182.58 182.86 181.24 181.24 0.0M
2023-07-31 181.06 182.40 181.06 182.40 0.0M
2023-07-28 181.02 181.34 180.56 180.56 0.0M
2023-07-27 180.66 181.74 180.56 181.30 0.0M
2023-07-26 181.38 181.38 179.28 179.28 0.0M
2023-07-25 179.30 181.24 179.08 181.24 0.0M
2023-07-24 181.22 182.02 180.62 180.90 0.0M
2023-07-21 180.74 181.60 180.48 181.60 0.0M
2023-07-20 178.28 181.12 178.28 181.12 0.0M
2023-07-19 177.60 178.18 177.60 177.88 0.0M
2023-07-18 175.34 177.02 175.00 177.02 0.0M
2023-07-17 175.10 175.78 175.10 175.14 0.0M
2023-07-14 174.36 175.34 174.36 174.66 0.0M
2023-07-13 173.72 174.86 173.72 173.88 0.0M
2023-07-12 172.08 173.16 172.08 173.16 0.0M
2023-07-11 171.96 172.22 171.78 172.18 0.0M
2023-07-10 172.22 172.76 172.22 172.52 0.0M
2023-07-07 173.32 174.32 172.08 172.08 0.0M
2023-07-06 176.70 176.70 174.14 174.22 0.0M
2023-07-05 176.76 177.62 176.54 177.62 0.0M
2023-07-04 175.78 177.72 175.78 177.12 0.0M
2023-07-03 178.92 178.92 176.12 176.12 0.0M
2023-06-30 177.68 179.64 177.68 179.64 0.0M
2023-06-29 177.54 177.54 177.00 177.24 0.0M
2023-06-28 176.84 177.46 176.84 177.38 0.0M
2023-06-27 177.50 177.50 175.84 175.84 0.0M
2023-06-26 179.66 179.86 177.46 177.90 0.0M
2023-06-23 177.76 180.54 177.76 179.92 0.0M
2023-06-22 176.92 178.88 176.62 178.88 0.0M
2023-06-21 179.40 180.06 178.90 179.12 0.0M
2023-06-20 180.04 181.22 180.04 180.06 0.0M
2023-06-19 181.64 181.64 180.38 180.52 0.0M
2023-06-16 182.14 183.72 182.14 182.90 0.0M
2023-06-15 180.30 181.64 180.30 181.64 0.0M
2023-06-14 181.20 181.36 180.78 180.78 0.0M
2023-06-13 181.70 181.70 181.06 181.36 0.0M
2023-06-12 183.22 183.22 181.70 181.70 0.0M
2023-06-09 183.06 183.06 181.64 181.96 0.0M
2023-06-08 182.06 182.60 182.06 182.60 0.0M
2023-06-07 184.00 184.16 182.50 182.56 0.0M
2023-06-06 184.04 184.94 183.78 184.94 0.0M
2023-06-05 182.86 183.52 182.86 183.22 0.0M
2023-06-02 180.86 182.80 180.26 182.80 0.0M
2023-06-01 182.00 182.66 181.06 181.14 0.0M
2023-05-31 181.12 182.54 181.00 181.00 0.0M
2023-05-30 184.76 184.76 181.62 181.62 0.0M
2023-05-29 184.64 184.78 184.64 184.64 0.0M
2023-05-26 182.96 184.82 182.96 184.26 0.0M
2023-05-25 183.68 183.94 182.46 182.46 0.0M
2023-05-24 185.14 185.14 183.40 183.76 0.0M
2023-05-23 186.90 187.80 186.18 186.18 0.0M
2023-05-22 187.84 187.84 186.86 187.64 0.0M
2023-05-19 186.70 188.20 186.70 187.82 0.0M
2023-05-18 186.48 187.26 186.18 186.18 0.0M
2023-05-17 186.38 187.08 185.30 185.36 0.0M
2023-05-16 187.12 187.34 186.00 186.62 0.0M
2023-05-15 188.14 188.14 187.40 187.92 0.0M
2023-05-12 186.92 187.62 186.86 187.46 0.0M
2023-05-11 186.02 187.00 186.02 186.30 0.0M
2023-05-10 185.38 185.96 184.84 185.28 0.0M
2023-05-09 186.08 186.30 184.90 186.14 0.0M
2023-05-08 185.60 186.86 185.60 186.86 0.0M
2023-05-05 184.62 185.32 183.90 185.32 0.0M
2023-05-04 182.04 184.46 181.82 184.06 0.0M
2023-05-03 183.60 184.34 183.36 184.34 0.0M
2023-05-02 182.72 183.64 182.72 182.88 0.0M
2023-04-28 182.88 183.30 182.08 183.30 0.0M
2023-04-27 183.86 183.86 182.08 182.08 0.0M
2023-04-26 185.54 185.54 182.18 182.18 0.0M
2023-04-25 185.92 187.14 185.54 186.86 0.0M
2023-04-24 186.20 186.28 185.62 185.86 0.0M
2023-04-21 183.68 185.68 183.68 185.68 0.0M
2023-04-20 181.66 182.54 181.66 182.54 0.0M
2023-04-19 182.96 182.96 181.88 182.60 0.0M
2023-04-18 184.34 184.48 183.42 183.54 0.0M
2023-04-17 183.40 184.48 183.40 184.40 0.0M
2023-04-14 182.60 183.56 182.60 183.24 0.0M
2023-04-13 182.64 182.64 181.54 182.46 0.0M
2023-04-12 179.70 180.84 179.70 180.76 0.0M
2023-04-11 179.68 180.44 179.18 179.64 0.0M
2023-04-06 178.50 180.16 178.50 180.16 0.0M
2023-04-05 174.88 177.92 174.88 177.92 0.0M
2023-04-04 175.22 175.22 174.78 174.78 0.0M
2023-04-03 174.66 174.80 174.42 174.80 0.0M
2023-03-31 173.98 175.18 173.98 175.04 0.0M
2023-03-30 173.52 174.04 173.52 173.80 0.0M
2023-03-29 172.24 173.00 172.24 173.00 0.0M
2023-03-28 172.78 172.78 171.64 171.84 0.0M
2023-03-27 171.86 172.96 171.86 172.70 0.0M
2023-03-24 167.96 169.34 167.96 169.34 0.0M
2023-03-23 166.46 168.64 166.46 168.32 0.0M
2023-03-22 167.70 167.72 167.56 167.56 0.0M
2023-03-21 167.04 167.36 166.98 167.36 0.0M
2023-03-20 166.12 166.68 166.12 166.40 0.0M
2023-03-17 167.18 167.20 165.50 165.88 0.0M
2023-03-16 166.00 166.36 164.84 166.36 0.0M
2023-03-15 166.12 166.56 165.72 166.56 0.0M
2023-03-14 165.60 165.78 165.12 165.78 0.0M
2023-03-13 164.84 165.42 164.12 164.52 0.0M
2023-03-10 166.70 166.70 165.70 165.94 0.0M
2023-03-09 166.18 166.98 166.10 166.98 0.0M
2023-03-08 166.84 166.84 166.56 166.56 0.0M
2023-03-07 168.14 169.22 167.72 167.72 0.0M
2023-03-06 168.68 168.68 168.06 168.06 0.0M
2023-03-03 168.06 168.88 168.04 168.66 0.0M
2023-03-02 165.92 167.80 165.92 167.80 0.0M
2023-03-01 167.44 167.86 166.28 166.44 0.0M
2023-02-28 170.16 170.16 168.08 168.08 0.0M
2023-02-27 171.06 171.18 170.86 170.86 0.0M
2023-02-24 172.10 172.56 170.34 170.34 0.0M
2023-02-23 172.58 172.58 171.80 172.08 0.0M
2023-02-22 172.96 173.40 172.38 172.88 0.0M
2023-02-21 172.06 173.32 172.06 173.04 0.0M
2023-02-20 172.20 172.28 171.46 172.28 0.0M
2023-02-17 169.86 171.72 169.86 171.72 0.0M
2023-02-16 172.20 172.20 170.28 170.48 0.0M
2023-02-15 171.50 172.60 171.44 172.60 0.0M
2023-02-14 172.58 173.12 172.02 172.02 0.0M
2023-02-13 170.84 171.84 170.84 171.84 0.0M
2023-02-10 170.28 170.94 169.66 170.78 0.0M
2023-02-09 173.12 173.12 171.80 171.80 0.0M
2023-02-08 171.80 172.28 171.56 171.56 0.0M
2023-02-07 169.24 170.04 169.24 169.90 0.0M
2023-02-06 166.84 168.92 166.84 168.60 0.0M
2023-02-03 164.60 167.78 164.60 167.78 0.0M
2023-02-02 165.78 165.78 165.04 165.16 0.0M
2023-02-01 168.76 168.76 166.00 166.08 0.0M
2023-01-31 168.42 168.42 167.16 168.00 0.0M
2023-01-30 168.24 169.26 168.18 169.18 0.0M
2023-01-27 168.26 168.70 167.94 168.70 0.0M
2023-01-26 169.84 169.84 168.46 168.52 0.0M
2023-01-25 168.98 169.20 168.16 169.20 0.0M
2023-01-24 171.00 171.00 169.28 169.30 0.0M
2023-01-23 170.86 171.80 170.56 171.34 0.0M
2023-01-20 172.24 172.24 171.20 171.20 0.0M
2023-01-19 173.28 173.54 172.10 172.10 0.0M
2023-01-18 173.40 174.06 173.30 173.30 0.0M
2023-01-17 173.24 173.90 172.86 173.90 0.0M
2023-01-16 172.60 173.24 172.48 173.22 0.0M
2023-01-13 170.02 171.84 170.02 171.72 0.0M
2023-01-12 170.44 170.44 167.66 169.24 0.0M
2023-01-11 171.16 171.16 169.92 170.12 0.0M
2023-01-10 170.84 171.32 170.38 170.98 0.0M
2023-01-09 172.36 172.36 171.88 171.88 0.0M
2023-01-06 171.14 172.34 171.14 172.34 0.0M
2023-01-05 171.20 171.66 171.08 171.08 0.0M
2023-01-04 172.04 173.20 172.04 172.48 0.0M
2023-01-03 169.14 171.12 169.14 171.12 0.0M
2023-01-02 169.18 169.62 168.66 169.62 0.0M