Market data

Select a section

Lyxor Msci Emerging Mkts Ucits ETF

(E127)
Sector: n/a
3,807.00p
-16.25p -0.43
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/05/2025 3,829.00p 3,833.50p 3,784.50p 3,807.00p 11,658
22/05/2025 3,827.50p 3,829.00p 3,818.50p 3,823.25p 21,795
21/05/2025 3,855.00p 3,868.50p 3,854.00p 3,861.50p 27,788
20/05/2025 3,850.00p 3,854.50p 3,848.00p 3,854.50p 3,238
19/05/2025 3,849.00p 3,862.00p 3,841.00p 3,860.50p 328
16/05/2025 3,869.00p 3,879.50p 3,875.30p 3,879.50p 409
15/05/2025 3,869.00p 3,878.50p 3,865.50p 3,878.50p 3,058
14/05/2025 3,870.50p 3,894.00p 3,866.50p 3,894.00p 1,298
13/05/2025 3,835.00p 3,864.50p 3,835.00p 3,860.00p 7,220
12/05/2025 3,851.00p 3,900.00p 3,847.50p 3,865.50p 3,432
09/05/2025 3,775.00p 3,784.00p 3,765.50p 3,765.50p 2,011
08/05/2025 3,765.50p 3,766.50p 3,738.50p 3,747.75p 5,873
07/05/2025 3,743.50p 3,749.50p 3,732.00p 3,734.50p 3,092
06/05/2025 3,760.50p 3,771.50p 3,738.00p 3,768.00p 6,596
05/05/2025 3,737.50p 3,777.50p 3,735.00p 3,758.50p 3,204
02/05/2025 3,737.50p 3,777.50p 3,735.00p 3,758.50p 3,204
01/05/2025 3,672.50p 3,674.00p 3,662.25p 3,673.75p 5,834
30/04/2025 3,652.00p 3,660.50p 3,633.30p 3,635.00p 6,455
29/04/2025 3,618.00p 3,634.50p 3,618.00p 3,628.00p 6,920
28/04/2025 3,622.50p 3,636.00p 3,606.75p 3,606.75p 2,966
25/04/2025 3,618.00p 3,629.00p 3,604.50p 3,617.00p 5,409
24/04/2025 3,597.50p 3,630.25p 3,597.50p 3,630.25p 2,517
23/04/2025 3,602.50p 3,642.50p 3,602.50p 3,622.00p 9,773
22/04/2025 3,516.50p 3,542.25p 3,516.50p 3,542.25p 942
21/04/2025 3,540.50p 3,540.50p 3,530.75p 3,530.75p 1,656
18/04/2025 3,540.50p 3,540.50p 3,530.75p 3,530.75p 1,656
17/04/2025 3,540.50p 3,540.50p 3,530.75p 3,530.75p 1,656
16/04/2025 3,493.00p 3,533.25p 3,493.00p 3,533.25p 3,478
15/04/2025 3,547.50p 3,557.00p 3,542.00p 3,557.00p 62,065
14/04/2025 3,543.00p 3,574.50p 3,543.00p 3,551.25p 10,858
11/04/2025 3,508.00p 3,520.00p 3,482.50p 3,497.75p 4,929
10/04/2025 3,529.00p 3,529.50p 3,468.75p 3,468.75p 1,117
09/04/2025 3,358.50p 3,404.00p 3,338.00p 3,358.50p 35,597
08/04/2025 3,429.50p 3,485.50p 3,428.50p 3,445.00p 13,993
07/04/2025 3,338.00p 3,495.50p 3,338.00p 3,387.75p 33,623
04/04/2025 3,638.00p 3,639.50p 3,447.50p 3,491.00p 39,840
03/04/2025 3,654.50p 3,657.00p 3,620.00p 3,637.75p 15,080
02/04/2025 3,757.50p 3,757.70p 3,751.65p 3,752.50p 324
01/04/2025 3,757.50p 3,770.50p 3,741.00p 3,769.00p 3,155
31/03/2025 3,724.00p 3,729.50p 3,706.50p 3,729.50p 9,931
28/03/2025 3,789.00p 3,795.00p 3,756.25p 3,756.25p 30,110
27/03/2025 3,822.00p 3,836.50p 3,814.50p 3,831.00p 4,656
26/03/2025 3,847.00p 3,849.00p 3,832.25p 3,832.25p 7,844
25/03/2025 3,828.50p 3,846.25p 3,828.00p 3,836.25p 283
24/03/2025 3,849.00p 3,855.00p 3,839.00p 3,851.75p 2,526
21/03/2025 3,816.50p 3,832.75p 3,815.50p 3,832.75p 5,375
20/03/2025 3,823.50p 3,837.00p 3,823.50p 3,828.50p 1,940
19/03/2025 3,853.50p 3,860.50p 3,852.75p 3,859.75p 825
18/03/2025 3,860.50p 3,869.00p 3,845.50p 3,855.00p 3,237
17/03/2025 3,815.00p 3,857.50p 3,815.00p 3,856.25p 448
14/03/2025 3,797.00p 3,811.50p 3,793.00p 3,811.50p 2,297
13/03/2025 3,729.00p 3,748.50p 3,728.00p 3,747.00p 2,350
12/03/2025 3,753.50p 3,764.00p 3,737.25p 3,753.50p 1,071
11/03/2025 3,749.50p 3,754.50p 3,731.75p 3,734.25p 2,354
10/03/2025 3,774.00p 3,774.00p 3,731.00p 3,743.75p 40,368
07/03/2025 3,819.00p 3,819.00p 3,789.25p 3,789.25p 9,190
06/03/2025 3,832.00p 3,832.00p 3,821.50p 3,824.50p 5,869
05/03/2025 3,794.50p 3,800.74p 3,786.82p 3,792.50p 2,538
04/03/2025 3,759.50p 3,759.50p 3,726.00p 3,728.00p 5,968
03/03/2025 3,805.50p 3,850.50p 3,780.20p 3,782.00p 3,619
28/02/2025 3,790.50p 3,797.50p 3,773.50p 3,795.00p 3,074
27/02/2025 3,896.00p 3,901.00p 3,881.00p 3,881.00p 864
26/02/2025 3,928.00p 3,932.14p 3,916.00p 3,924.50p 2,099
25/02/2025 3,879.50p 3,879.50p 3,866.89p 3,869.00p 815
24/02/2025 3,928.50p 3,933.50p 3,892.50p 3,892.50p 1,467
21/02/2025 3,957.50p 3,977.50p 3,957.50p 3,965.50p 8,538
20/02/2025 3,929.00p 3,965.50p 3,929.00p 3,944.00p 1,364
19/02/2025 3,944.00p 3,947.50p 3,931.50p 3,935.00p 1,447
18/02/2025 3,934.50p 3,939.50p 3,934.50p 3,935.00p 1,017
17/02/2025 3,915.00p 3,926.00p 3,915.00p 3,924.00p 3,668
14/02/2025 3,903.50p 3,904.50p 3,887.00p 3,892.50p 6,593
13/02/2025 3,877.50p 3,889.50p 3,872.50p 3,889.50p 3,510
12/02/2025 3,894.00p 3,899.00p 3,888.50p 3,899.00p 17,729
11/02/2025 3,884.00p 3,903.50p 3,862.75p 3,891.50p 0
10/02/2025 3,884.00p 3,904.20p 3,884.00p 3,903.50p 210
07/02/2025 3,874.00p 3,877.50p 3,860.50p 3,862.50p 4,854
06/02/2025 3,814.50p 3,848.25p 3,824.86p 3,814.00p 258
05/02/2025 3,814.50p 3,814.50p 3,798.50p 3,844.50p 1,089
04/02/2025 3,820.00p 3,844.50p 3,820.00p 3,798.25p 128
03/02/2025 3,777.50p 3,798.25p 3,769.50p 3,798.25p 2,368
31/01/2025 3,863.50p 3,864.50p 3,837.50p 3,843.00p 4,821
30/01/2025 3,810.00p 3,842.75p 3,804.50p 3,842.75p 1,239
29/01/2025 3,812.00p 3,812.00p 3,808.00p 3,808.00p 388
28/01/2025 3,767.00p 3,767.00p 3,751.50p 3,751.50p 2
27/01/2025 3,764.00p 3,764.50p 3,722.00p 3,743.75p 7,296
24/01/2025 3,845.50p 3,848.00p 3,821.00p 3,821.00p 5,968
23/01/2025 3,836.00p 3,838.50p 3,832.50p 3,834.25p 2,178
22/01/2025 3,823.00p 3,840.00p 3,822.00p 3,840.00p 4,376
21/01/2025 3,838.50p 3,838.50p 3,829.00p 3,833.00p 305
20/01/2025 3,856.00p 3,871.00p 3,852.00p 3,860.00p 2,337
17/01/2025 3,829.00p 3,851.00p 3,827.50p 3,848.00p 150
16/01/2025 3,838.50p 3,838.50p 3,803.25p 3,785.50p 1,087
15/01/2025 3,756.00p 3,785.50p 3,756.00p 3,785.50p 380
14/01/2025 3,751.50p 3,773.50p 3,751.25p 3,751.25p 508
13/01/2025 3,726.50p 3,726.50p 3,715.25p 3,715.25p 1,283
10/01/2025 3,748.00p 3,748.00p 3,734.50p 3,738.75p 497
09/01/2025 3,778.00p 3,778.00p 3,774.50p 3,775.00p 242
08/01/2025 3,730.50p 3,759.50p 3,730.50p 3,756.00p 4,602
07/01/2025 3,750.00p 3,762.00p 3,750.00p 3,755.50p 587
06/01/2025 3,768.00p 3,800.00p 3,767.50p 3,771.50p 1,411
03/01/2025 3,770.00p 3,772.00p 3,762.50p 3,769.00p 3,816
02/01/2025 3,724.00p 3,767.50p 3,723.50p 3,764.75p 3,269
01/01/2025 3,722.00p 3,722.25p 3,722.00p 3,722.25p 121
31/12/2024 3,722.00p 3,722.25p 3,722.00p 3,722.25p 121
30/12/2024 3,722.50p 3,722.50p 3,715.00p 3,721.25p 193
27/12/2024 3,759.50p 3,759.50p 3,727.50p 3,732.75p 7,320
26/12/2024 3,751.00p 3,780.75p 3,759.75p 3,770.25p 0
25/12/2024 3,751.00p 3,780.75p 3,759.75p 3,770.25p 0
24/12/2024 3,751.00p 3,780.75p 3,759.75p 3,770.25p 0
23/12/2024 3,751.00p 3,759.75p 3,750.50p 3,759.75p 370
20/12/2024 3,730.50p 3,740.25p 3,720.00p 3,740.25p 361
19/12/2024 3,727.00p 3,745.50p 3,719.50p 3,743.50p 4,437
18/12/2024 3,759.50p 3,759.50p 3,757.50p 3,758.75p 600
17/12/2024 3,745.00p 3,751.50p 3,736.00p 3,751.50p 2,859
16/12/2024 3,796.50p 3,799.00p 3,773.00p 3,773.00p 93
13/12/2024 3,808.00p 3,808.50p 3,801.50p 3,801.50p 100
12/12/2024 3,804.50p 3,809.00p 3,787.00p 3,791.75p 2,836
11/12/2024 3,771.00p 3,783.00p 3,769.00p 3,782.00p 702
10/12/2024 3,789.00p 3,790.00p 3,776.50p 3,776.50p 424
09/12/2024 3,938.50p 3,978.63p 3,935.50p 3,967.00p 1,843
06/12/2024 3,893.00p 3,894.00p 3,887.00p 3,887.00p 698
05/12/2024 3,893.50p 3,895.75p 3,844.25p 3,891.00p 0
04/12/2024 3,893.50p 3,894.50p 3,877.00p 3,877.00p 622
03/12/2024 3,863.50p 3,897.10p 3,855.00p 3,877.50p 1,588
02/12/2024 3,807.00p 3,868.00p 3,842.37p 3,868.00p 343
29/11/2024 3,807.00p 3,842.00p 3,807.00p 3,842.00p 2,950
28/11/2024 3,830.00p 3,831.00p 3,821.50p 3,844.00p 549
27/11/2024 3,889.50p 3,889.50p 3,844.00p 3,844.00p 4,651
26/11/2024 3,879.00p 3,885.50p 3,878.00p 3,883.00p 559
25/11/2024 3,902.50p 3,902.50p 3,893.25p 3,870.50p 1,030

Market data

Select a section