Market data

Select a section

Multi Units Luxembourg Lyxor Euro Stoxx Banks (DR) Ucits ETF

(BNKE)
Sector: n/a
15,328.00p
126.00p 0.83
Last updated: 16:43:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 15,360.00p 15,364.00p 15,288.00p 15,328.00p 2,428
16/01/2025 15,298.00p 15,320.00p 15,202.00p 15,192.00p 2,551
15/01/2025 15,140.00p 15,228.00p 15,052.00p 15,192.00p 17,196
14/01/2025 14,928.00p 15,046.00p 14,926.00p 15,034.00p 11,717
13/01/2025 14,618.00p 14,756.00p 14,570.00p 14,717.00p 16,051
10/01/2025 14,656.00p 14,766.00p 14,608.00p 14,660.00p 7,511
09/01/2025 14,558.00p 14,652.00p 14,494.00p 14,652.00p 16,876
08/01/2025 14,308.00p 14,556.00p 14,308.00p 14,506.00p 30,549
07/01/2025 14,310.00p 14,388.30p 14,282.00p 14,342.00p 264
06/01/2025 14,014.00p 14,330.00p 14,014.00p 14,330.00p 1,755
03/01/2025 13,992.00p 14,021.22p 13,942.30p 13,953.00p 54
02/01/2025 13,992.00p 14,036.00p 13,670.00p 13,981.00p 40,951
01/01/2025 13,864.00p 14,137.97p 13,862.00p 14,073.00p 693
31/12/2024 13,864.00p 14,137.97p 13,862.00p 14,073.00p 693
30/12/2024 13,900.00p 14,060.40p 13,884.00p 13,990.00p 5,060
27/12/2024 14,028.00p 14,028.00p 13,886.00p 13,930.00p 866
26/12/2024 13,934.00p 13,934.00p 13,720.00p 13,833.00p 59
25/12/2024 13,934.00p 13,934.00p 13,720.00p 13,833.00p 59
24/12/2024 13,934.00p 13,934.00p 13,720.00p 13,833.00p 59
23/12/2024 13,714.00p 13,816.00p 13,671.00p 13,778.00p 55
20/12/2024 13,616.00p 13,768.00p 13,616.00p 13,755.00p 8
19/12/2024 13,826.00p 13,903.19p 13,774.00p 13,854.00p 18,531
18/12/2024 13,894.00p 14,070.00p 13,894.00p 13,982.00p 5,583
17/12/2024 14,128.00p 14,156.00p 13,916.00p 13,921.00p 16,564
16/12/2024 14,242.00p 14,314.00p 14,180.00p 14,180.00p 11,757
13/12/2024 14,208.00p 14,246.00p 14,196.00p 14,226.00p 29,024
12/12/2024 14,024.00p 14,108.00p 14,016.26p 14,071.00p 9,282
11/12/2024 14,072.00p 14,092.00p 13,936.00p 13,978.00p 15,655
10/12/2024 14,066.00p 14,099.84p 14,037.00p 14,037.00p 10,093
09/12/2024 14,108.00p 14,138.00p 14,059.60p 14,064.00p 6,002
06/12/2024 14,076.00p 14,171.88p 13,994.00p 14,006.00p 13,999
05/12/2024 13,876.00p 14,068.00p 13,682.00p 14,056.00p 8,635
04/12/2024 13,646.00p 13,722.00p 13,552.00p 13,643.00p 25,737
03/12/2024 13,584.00p 13,658.00p 13,478.00p 13,597.00p 1,491
02/12/2024 13,292.00p 13,486.00p 13,134.00p 13,403.00p 15,081
29/11/2024 13,304.00p 13,460.00p 13,292.00p 13,421.00p 9,574
28/11/2024 13,334.00p 13,446.00p 13,334.00p 13,394.00p 9,507
27/11/2024 13,290.00p 13,328.00p 13,184.73p 13,383.00p 14,634
26/11/2024 13,438.00p 13,554.00p 13,366.00p 13,383.00p 9,009
25/11/2024 13,512.00p 13,744.00p 13,440.00p 13,544.00p 21,939
22/11/2024 13,854.00p 13,936.00p 13,352.00p 13,808.00p 64,457
21/11/2024 13,762.00p 13,858.00p 13,634.00p 13,808.00p 14,607
20/11/2024 13,958.00p 14,006.00p 13,744.00p 13,784.00p 10,775
19/11/2024 14,030.00p 14,162.00p 13,712.00p 13,899.00p 52,130
18/11/2024 14,142.00p 14,165.00p 14,060.00p 14,141.00p 2,179
15/11/2024 13,940.00p 14,035.21p 13,904.00p 13,871.00p 5,879
14/11/2024 13,730.00p 13,903.86p 13,610.00p 13,871.00p 6,979
13/11/2024 13,678.00p 13,766.00p 13,576.00p 13,645.00p 87,627
12/11/2024 13,782.00p 13,856.00p 13,645.00p 13,645.00p 18,428
11/11/2024 13,758.00p 13,870.00p 13,736.00p 13,845.00p 21,305
08/11/2024 13,806.00p 13,808.00p 13,640.00p 13,685.00p 15,574
07/11/2024 13,908.00p 14,026.00p 13,830.00p 13,830.00p 11,296
06/11/2024 14,308.00p 14,472.00p 13,860.00p 13,860.00p 3,455
05/11/2024 14,360.00p 14,404.14p 14,334.00p 14,404.00p 2,781
04/11/2024 14,304.00p 14,402.00p 14,282.00p 14,383.00p 12,114
01/11/2024 14,142.00p 14,260.00p 14,086.00p 14,246.00p 19,800
31/10/2024 13,882.00p 14,062.00p 13,882.00p 14,049.00p 50,649
30/10/2024 13,770.00p 13,914.00p 13,770.00p 13,888.00p 122
29/10/2024 13,996.00p 14,082.00p 13,864.00p 13,888.00p 9,904
28/10/2024 13,954.00p 13,980.00p 13,802.00p 13,961.00p 20,094
25/10/2024 13,884.00p 13,968.00p 13,827.00p 13,827.00p 4,421
24/10/2024 13,928.00p 13,958.00p 13,841.00p 13,908.00p 5,512
23/10/2024 13,898.00p 13,938.00p 13,858.00p 13,908.00p 6,265
22/10/2024 13,876.00p 13,986.00p 13,844.00p 13,985.00p 1,966
21/10/2024 14,100.00p 14,104.00p 13,980.00p 14,006.00p 4,490
18/10/2024 13,978.00p 14,148.00p 13,976.00p 14,122.00p 16,675
17/10/2024 14,176.00p 14,176.00p 14,026.00p 14,031.00p 22,071
16/10/2024 14,052.00p 14,060.00p 13,930.00p 13,984.00p 8,653
15/10/2024 13,956.00p 14,018.00p 13,872.00p 13,982.00p 13,047
14/10/2024 13,918.00p 13,978.00p 13,894.00p 13,968.00p 4,472
11/10/2024 13,870.00p 13,918.00p 13,840.00p 13,918.00p 6,777
10/10/2024 13,804.00p 13,878.00p 13,794.00p 13,832.00p 19,981
09/10/2024 13,664.00p 13,838.00p 13,660.00p 13,775.00p 7,851
08/10/2024 13,788.00p 13,838.00p 13,748.00p 13,786.00p 11,821
07/10/2024 13,766.00p 13,888.00p 13,678.00p 13,825.00p 33,434
04/10/2024 13,470.00p 13,736.00p 13,462.00p 13,630.00p 25,676
03/10/2024 13,476.00p 13,576.00p 13,358.00p 13,459.00p 43,437
02/10/2024 13,388.00p 13,542.00p 13,348.00p 13,413.00p 22,730
01/10/2024 13,854.00p 13,854.00p 13,358.00p 13,449.00p 37,034
30/09/2024 13,978.00p 14,010.00p 13,800.00p 13,800.00p 36,247
27/09/2024 14,020.00p 14,058.00p 13,932.00p 14,024.00p 20,077
26/09/2024 13,914.00p 14,072.00p 13,850.00p 14,023.00p 14,692
25/09/2024 13,686.00p 13,850.00p 13,686.00p 13,712.00p 30,772
24/09/2024 13,698.00p 13,826.00p 13,692.00p 13,735.00p 18,961
23/09/2024 13,806.00p 13,980.00p 13,638.00p 13,654.00p 28,598
20/09/2024 14,004.00p 14,094.00p 13,962.00p 13,986.00p 10,897
19/09/2024 13,930.00p 14,027.20p 13,912.00p 14,002.00p 35,516
18/09/2024 13,892.00p 13,920.00p 13,798.00p 13,845.00p 19,692
17/09/2024 13,798.00p 13,890.00p 13,760.00p 13,876.00p 24,042
16/09/2024 13,638.00p 13,700.00p 13,612.00p 13,686.00p 3,822
13/09/2024 13,604.00p 13,738.00p 13,602.00p 13,588.00p 15,870
12/09/2024 13,570.00p 13,642.00p 13,486.00p 13,402.00p 9,507
11/09/2024 13,522.00p 13,522.00p 13,296.00p 13,362.00p 35,710
10/09/2024 13,602.00p 13,636.00p 13,362.00p 13,362.00p 9,348
09/09/2024 13,474.00p 13,612.00p 13,468.00p 13,543.00p 20,306
06/09/2024 13,436.00p 13,626.00p 13,370.00p 13,370.00p 43,856
05/09/2024 13,512.00p 13,702.00p 13,512.00p 13,619.00p 13,780
04/09/2024 13,290.00p 13,524.00p 13,280.00p 13,463.00p 6,913
03/09/2024 13,782.00p 13,854.00p 13,478.00p 13,534.00p 12,603
02/09/2024 13,800.00p 13,850.00p 13,724.00p 13,768.00p 6,701
30/08/2024 13,758.00p 13,776.00p 13,726.79p 13,768.00p 9,848
29/08/2024 13,666.00p 13,740.00p 13,636.00p 13,624.00p 16,795
28/08/2024 13,612.00p 13,652.00p 13,526.00p 13,624.00p 15,120
27/08/2024 13,590.00p 13,656.00p 13,538.00p 13,634.00p 22,027
26/08/2024 13,432.00p 13,524.00p 13,394.00p 13,463.00p 23,443
23/08/2024 13,432.00p 13,524.00p 13,394.00p 13,463.00p 23,443
22/08/2024 13,432.00p 13,524.00p 13,394.00p 13,463.00p 23,443
21/08/2024 13,448.00p 13,534.79p 13,442.49p 13,480.00p 10,002
20/08/2024 13,582.00p 13,582.00p 13,390.49p 13,424.00p 8,371
19/08/2024 13,476.00p 13,602.39p 13,476.00p 13,554.00p 5,388
16/08/2024 13,346.00p 13,458.00p 13,326.00p 13,416.00p 9,368
15/08/2024 13,364.00p 13,444.00p 13,153.58p 13,398.00p 3,888
14/08/2024 13,140.00p 13,184.00p 13,134.00p 13,141.00p 11,434
13/08/2024 13,094.00p 13,094.00p 12,970.00p 13,033.00p 13,647
12/08/2024 13,080.00p 13,116.00p 12,990.00p 13,019.00p 14,387
09/08/2024 13,040.00p 13,076.19p 12,968.49p 13,006.00p 917
08/08/2024 12,884.00p 12,998.14p 12,824.00p 12,961.00p 766
07/08/2024 12,794.00p 13,104.00p 12,784.00p 13,038.00p 5,683
06/08/2024 12,908.00p 12,908.00p 12,602.00p 12,675.00p 1,507
05/08/2024 12,360.00p 12,765.72p 12,307.12p 12,740.00p 2,878
02/08/2024 13,106.00p 13,250.00p 12,842.00p 12,911.00p 14,605
01/08/2024 13,714.00p 13,728.05p 13,336.00p 13,344.00p 6,742
31/07/2024 14,070.00p 14,172.00p 13,870.00p 13,916.00p 7,796
30/07/2024 13,944.00p 14,078.00p 13,944.00p 14,052.00p 2,643
29/07/2024 14,096.00p 14,132.00p 13,842.00p 13,889.00p 370
26/07/2024 14,006.00p 14,026.00p 13,978.00p 14,012.00p 1,309
25/07/2024 13,996.00p 14,012.00p 13,748.00p 14,012.00p 2,792
24/07/2024 14,172.00p 14,172.00p 13,960.00p 14,082.00p 1,448
23/07/2024 14,168.00p 14,222.57p 14,080.78p 14,136.00p 4,458
22/07/2024 13,930.00p 14,105.02p 13,930.00p 14,087.00p 1,022
19/07/2024 13,818.00p 13,860.00p 13,797.00p 13,797.00p 1,454
18/07/2024 13,852.00p 13,952.00p 13,846.00p 13,878.00p 2,178

Market data

Select a section