Lyxor STOXX Europe 600 Technology UCITS ETF Dis

CSTA
🏛️ germany →
127.14
Last Update: 2025-10-03
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
2025-10-03 127.00 127.14 126.82 127.14 0.0M
2025-10-02 126.56 127.84 126.56 127.28 0.0M
2025-10-01 122.18 124.34 122.18 124.14 0.0M
2025-09-30 122.26 123.50 122.26 123.30 0.0M
2025-09-29 122.10 122.62 121.96 122.46 0.0M
2025-09-26 120.92 121.16 120.32 121.16 0.0M
2025-09-25 121.64 121.64 121.00 121.24 0.0M
2025-09-24 122.02 122.30 121.70 121.70 0.0M
2025-09-23 120.86 122.94 120.86 121.96 0.0M
2025-09-22 122.00 122.00 121.32 121.32 0.0M
2025-09-19 120.78 120.88 120.14 120.14 0.0M
2025-09-18 117.94 121.48 117.94 121.48 0.0M
2025-09-17 116.06 116.78 116.06 116.78 0.0M
2025-09-16 116.72 116.72 115.12 115.12 0.0M
2025-09-15 115.60 115.72 114.74 115.72 0.0M
2025-09-12 115.00 115.00 114.66 114.68 0.0M
2025-09-11 114.38 114.62 114.22 114.38 0.0M
2025-09-10 117.58 117.58 114.46 114.58 0.0M
2025-09-09 116.36 116.70 115.80 116.70 0.0M
2025-09-08 115.68 115.92 115.40 115.92 0.0M
2025-09-05 115.56 115.56 114.44 114.90 0.0M
2025-09-04 113.76 114.64 113.76 114.64 0.0M
2025-09-03 113.86 113.94 113.38 113.52 0.0M
2025-09-02 114.88 114.88 112.08 112.08 0.0M
2025-09-01 115.40 115.78 115.40 115.70 0.0M
2025-08-29 117.44 117.44 115.46 115.52 0.0M
2025-08-28 118.12 118.58 117.20 118.58 0.0M
2025-08-27 116.82 118.58 116.82 118.58 0.0M
2025-08-26 117.12 117.92 116.82 117.92 0.0M
2025-08-25 117.64 118.10 117.10 118.10 0.0M
2025-08-22 116.12 118.16 116.12 118.16 0.0M
2025-08-21 116.94 117.02 116.42 117.02 0.0M
2025-08-20 116.54 117.70 116.38 117.70 0.0M
2025-08-19 117.70 118.22 117.48 118.22 0.0M
2025-08-18 117.30 117.80 116.58 117.80 0.0M
2025-08-15 118.02 118.02 117.08 117.34 0.0M
2025-08-14 117.96 117.96 117.64 117.80 0.0M
2025-08-13 117.02 117.60 117.02 117.60 0.0M
2025-08-12 118.26 118.26 115.88 116.32 0.0M
2025-08-11 118.70 118.70 118.20 118.44 0.0M
2025-08-08 118.60 118.62 118.08 118.54 0.0M
2025-08-07 117.90 119.22 117.90 119.06 0.0M
2025-08-06 118.10 118.20 116.70 117.12 0.0M
2025-08-05 118.30 118.42 117.56 117.56 0.0M
2025-08-04 117.44 117.88 117.12 117.30 0.0M
2025-08-01 119.20 119.20 115.92 116.58 0.0M
2025-07-31 122.24 122.24 119.80 119.80 0.0M
2025-07-30 120.72 121.06 120.60 121.06 0.0M
2025-07-29 120.66 121.14 120.50 120.50 0.0M
2025-07-28 120.72 121.46 119.78 120.06 0.0M
2025-07-25 119.42 119.58 118.84 119.26 0.0M
2025-07-24 120.70 121.40 119.62 120.00 0.0M
2025-07-23 121.86 121.88 120.74 121.00 0.0M
2025-07-22 123.78 123.78 122.34 122.34 0.0M
2025-07-21 124.92 124.92 124.22 124.34 0.0M
2025-07-18 125.64 126.16 124.74 124.74 0.0M
2025-07-17 124.66 125.54 124.22 125.54 0.0M
2025-07-16 123.96 124.78 122.84 122.84 0.0M
2025-07-15 125.50 125.94 125.50 125.68 0.0M
2025-07-14 124.10 124.62 123.44 124.62 0.0M
2025-07-11 125.96 125.98 125.00 125.00 0.0M
2025-07-10 126.08 126.92 126.08 126.42 0.0M
2025-07-09 124.94 125.70 124.94 125.58 0.0M
2025-07-08 124.12 125.16 124.12 125.16 0.0M
2025-07-07 122.60 123.98 122.60 123.98 0.0M
2025-07-04 122.92 122.92 122.16 122.40 0.0M
2025-07-03 122.60 123.56 122.02 123.56 0.0M
2025-07-02 122.86 122.86 121.48 122.18 0.0M
2025-07-01 124.26 124.26 122.52 122.52 0.0M
2025-06-30 124.46 124.64 123.92 123.92 0.0M
2025-06-27 123.32 123.98 122.96 123.98 0.0M
2025-06-26 122.92 122.92 122.24 122.24 0.0M
2025-06-25 123.76 123.92 122.94 122.94 0.0M
2025-06-24 124.16 124.16 123.20 123.54 0.0M
2025-06-23 120.26 121.30 120.26 121.30 0.0M
2025-06-20 121.40 121.70 119.96 120.30 0.0M
2025-06-19 121.12 121.12 120.22 120.22 0.0M
2025-06-18 122.50 122.50 121.48 122.08 0.0M
2025-06-17 122.60 122.84 122.20 122.84 0.0M
2025-06-16 123.00 123.80 122.50 123.80 0.0M
2025-06-13 122.58 122.98 122.58 122.60 0.0M
2025-06-12 125.34 125.42 124.46 124.62 0.0M
2025-06-11 126.50 126.52 126.10 126.18 0.0M
2025-06-10 125.18 126.06 125.18 126.06 0.0M
2025-06-09 124.80 125.94 124.36 125.76 0.0M
2025-06-06 123.98 125.10 123.98 125.10 0.0M
2025-06-05 124.58 124.58 123.70 124.44 0.0M
2025-06-04 123.20 124.30 123.20 123.66 0.0M
2025-06-03 121.94 122.64 120.94 122.64 0.0M
2025-06-02 121.26 121.28 120.74 121.26 0.0M
2025-05-30 122.56 123.24 122.28 122.28 0.0M
2025-05-29 125.04 125.04 123.10 123.10 0.0M
2025-05-28 123.74 123.74 123.26 123.26 0.0M
2025-05-27 123.40 124.64 123.40 124.22 0.0M
2025-05-26 123.54 123.68 122.82 122.82 0.0M
2025-05-23 124.14 124.32 121.10 121.44 0.0M
2025-05-22 123.28 123.28 122.64 123.28 0.0M
2025-05-21 123.20 124.08 123.20 123.90 0.0M
2025-05-20 123.84 123.96 123.50 123.50 0.0M
2025-05-19 123.56 123.60 122.50 123.60 0.0M
2025-05-16 124.18 124.80 123.86 124.48 0.0M
2025-05-15 124.22 124.84 124.22 124.84 0.0M
2025-05-14 124.92 124.92 124.34 124.68 0.0M
2025-05-13 123.06 124.70 122.92 124.70 0.0M
2025-05-12 120.88 123.24 120.88 123.24 0.0M
2025-05-09 118.48 119.20 118.48 118.72 0.0M
2025-05-08 118.22 119.62 118.22 118.56 0.0M
2025-05-07 116.40 116.76 116.40 116.72 0.0M
2025-05-06 117.30 117.30 116.20 116.80 0.0M
2025-05-05 117.22 117.90 117.14 117.90 0.0M
2025-05-02 115.64 117.36 115.60 117.36 0.0M
2025-04-30 113.78 113.92 113.12 113.24 0.0M
2025-04-29 113.24 113.46 112.94 113.16 0.0M
2025-04-28 113.12 113.60 112.46 112.46 0.0M
2025-04-25 112.56 112.56 111.70 112.52 0.0M
2025-04-24 109.84 111.78 109.00 111.64 0.0M
2025-04-23 110.60 111.26 109.70 110.86 0.0M
2025-04-22 106.54 106.54 105.28 106.22 0.0M
2025-04-17 108.16 108.16 106.90 107.06 0.0M
2025-04-16 107.06 108.30 106.66 108.28 0.0M
2025-04-15 109.30 110.50 109.30 110.24 0.0M
2025-04-14 107.68 108.28 107.58 107.76 0.0M
2025-04-11 108.04 108.04 105.00 105.00 0.0M
2025-04-10 111.46 111.46 106.06 106.06 0.0M
2025-04-09 101.90 102.44 101.08 101.48 0.0M
2025-04-08 104.06 106.28 103.40 105.48 0.0M
2025-04-07 99.65 102.56 99.04 102.56 0.0M
2025-04-04 110.30 110.30 105.72 106.92 0.0M
2025-04-03 113.42 113.94 111.08 111.18 0.0M
2025-04-02 116.14 116.54 115.96 116.54 0.0M
2025-04-01 116.08 116.68 115.72 116.68 0.0M
2025-03-31 115.68 115.96 114.48 114.68 0.0M
2025-03-28 118.34 118.42 116.76 116.76 0.0M
2025-03-27 119.22 119.22 118.98 118.98 0.0M
2025-03-26 123.34 123.34 120.56 120.56 0.0M
2025-03-25 122.70 123.70 122.70 122.86 0.0M
2025-03-24 121.12 122.60 121.12 122.16 0.0M
2025-03-21 121.24 121.24 120.26 120.78 0.0M
2025-03-20 123.16 123.16 121.90 122.02 0.0M
2025-03-19 121.58 122.68 121.36 122.68 0.0M
2025-03-18 121.64 123.12 121.52 121.70 0.0M
2025-03-17 120.14 121.08 120.14 121.04 0.0M
2025-03-14 118.12 120.46 118.12 120.46 0.0M
2025-03-13 118.12 118.36 117.72 117.76 0.0M
2025-03-12 118.28 119.38 118.02 118.96 0.0M
2025-03-11 119.46 119.84 117.02 117.36 0.0M
2025-03-10 123.86 123.86 119.16 119.24 0.0M
2025-03-07 124.10 124.10 123.28 123.28 0.0M
2025-03-06 125.90 126.12 124.30 124.94 0.0M
2025-03-05 124.40 124.96 124.40 124.54 0.0M
2025-03-04 124.72 124.72 121.66 121.66 0.0M
2025-03-03 125.24 126.68 125.24 126.36 0.0M
2025-02-28 124.16 124.58 123.90 124.28 0.0M
2025-02-27 127.36 127.98 126.36 126.36 0.0M
2025-02-26 128.26 129.12 128.26 129.12 0.0M
2025-02-25 128.22 128.22 127.40 127.72 0.0M
2025-02-24 130.52 130.52 129.02 129.54 0.0M
2025-02-21 130.82 131.42 130.12 130.64 0.0M
2025-02-20 129.80 131.36 129.80 130.38 0.0M
2025-02-19 131.46 131.46 130.24 130.24 0.0M
2025-02-18 132.24 132.70 131.26 131.26 0.0M
2025-02-17 130.66 132.88 130.66 132.88 0.0M
2025-02-14 132.14 132.78 131.40 131.74 0.0M
2025-02-13 130.34 131.38 130.16 131.38 0.0M
2025-02-12 129.78 129.78 128.84 129.30 0.0M
2025-02-11 128.64 129.34 128.60 129.34 0.0M
2025-02-10 127.30 128.24 127.30 128.22 0.0M
2025-02-07 128.54 128.54 126.68 126.76 0.0M
2025-02-06 127.70 128.16 127.38 128.16 0.0M
2025-02-05 126.12 126.64 125.68 126.64 0.0M
2025-02-04 125.96 126.72 125.44 126.72 0.0M
2025-02-03 123.30 125.20 123.30 125.20 0.0M
2025-01-31 125.56 126.54 125.56 126.16 0.0M
2025-01-30 123.54 124.60 123.54 124.40 0.0M
2025-01-29 125.24 125.24 122.94 122.94 0.0M
2025-01-28 120.78 120.78 119.32 120.00 0.0M
2025-01-27 118.96 119.88 116.82 119.68 0.0M
2025-01-24 124.72 125.46 123.64 123.94 0.0M
2025-01-23 124.88 124.88 124.34 124.34 0.0M
2025-01-22 124.96 126.50 124.96 126.08 0.0M
2025-01-21 125.18 125.32 124.34 124.40 0.0M
2025-01-20 124.88 125.26 124.14 125.26 0.0M
2025-01-17 123.82 124.56 123.82 124.34 0.0M
2025-01-16 123.84 123.94 123.14 123.80 0.0M
2025-01-15 120.24 122.26 120.24 121.74 0.0M
2025-01-14 121.00 121.00 119.88 119.88 0.0M
2025-01-13 119.20 119.38 118.56 119.38 0.0M
2025-01-10 121.80 122.02 120.58 120.58 0.0M
2025-01-09 120.86 121.90 120.86 121.90 0.0M
2025-01-08 123.14 123.14 121.40 121.62 0.0M
2025-01-07 123.68 123.76 123.28 123.34 0.0M
2025-01-06 119.70 123.36 119.70 123.36 0.0M
2025-01-03 118.88 118.88 118.20 118.52 0.0M
2025-01-02 118.94 120.10 118.40 120.10 0.0M