Market data

Select a section

Multi Units Luxembourg Lyxor Msci EM Asia Ucits ETF

(LCAS)
Sector: n/a
$13.75
$-0.09 -0.68
Last updated: 16:45:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 $13.69 $13.91 $13.82 $13.85 0
23/07/2025 $13.69 $13.88 $13.73 $13.85 0
22/07/2025 $13.69 $13.73 $13.68 $13.73 4,980
21/07/2025 $13.73 $13.85 $13.72 $13.85 0
18/07/2025 $13.73 $13.75 $13.73 $13.75 1,455
17/07/2025 $13.67 $13.72 $13.65 $13.72 5,141
16/07/2025 $13.50 $13.64 $13.51 $13.60 0
15/07/2025 $13.50 $13.65 $13.45 $13.59 0
14/07/2025 $13.50 $13.47 $13.42 $13.45 0
11/07/2025 $13.50 $13.50 $13.44 $13.44 14,263
10/07/2025 $13.40 $13.48 $13.34 $13.40 0
09/07/2025 $13.40 $13.35 $13.34 $13.34 1,986
08/07/2025 $13.40 $13.40 $13.38 $13.38 3,420
07/07/2025 $13.28 $13.34 $13.28 $13.34 600
04/07/2025 $13.44 $13.47 $13.31 $13.34 0
03/07/2025 $13.44 $13.47 $13.42 $13.47 24,448
02/07/2025 $13.29 $13.38 $13.28 $13.35 0
01/07/2025 $13.29 $13.39 $13.26 $13.32 0
30/06/2025 $13.29 $13.29 $13.25 $13.26 20,467
27/06/2025 $13.34 $13.39 $13.30 $13.34 0
26/06/2025 $13.34 $13.36 $13.34 $13.36 644
25/06/2025 $13.30 $13.30 $13.30 $13.30 1,568
23/06/2025 $12.83 $12.84 $12.82 $12.84 2,801
20/06/2025 $12.92 $12.92 $12.83 $12.83 679
19/06/2025 $12.89 $12.92 $12.67 $12.67 0
18/06/2025 $12.89 $12.95 $12.87 $12.92 0
17/06/2025 $12.89 $13.08 $12.92 $12.94 0
16/06/2025 $12.89 $13.12 $12.91 $13.08 0
13/06/2025 $12.89 $12.91 $12.89 $12.91 8,500
12/06/2025 $13.05 $13.10 $13.05 $13.10 3,699
11/06/2025 $13.11 $13.14 $13.11 $13.14 16,245
10/06/2025 $12.98 $13.00 $12.95 $12.95 12,509
09/06/2025 $12.52 $12.97 $12.89 $12.96 0
06/06/2025 $12.52 $12.83 $12.73 $12.79 0
05/06/2025 $12.52 $12.85 $12.72 $12.82 0
04/06/2025 $12.52 $12.72 $12.49 $12.69 0
03/06/2025 $12.52 $12.50 $12.39 $12.48 0
02/06/2025 $12.52 $12.41 $12.30 $12.39 0
30/05/2025 $12.52 $12.46 $12.31 $12.35 0
29/05/2025 $12.52 $12.60 $12.45 $12.50 0
28/05/2025 $12.52 $12.51 $12.43 $12.45 0
27/05/2025 $12.52 $12.52 $12.47 $12.49 2,834
26/05/2025 $12.65 $12.62 $12.43 $12.53 0
23/05/2025 $12.65 $12.62 $12.43 $12.53 0
22/05/2025 $12.65 $12.66 $12.43 $12.51 0
21/05/2025 $12.65 $12.66 $12.65 $12.66 120
20/05/2025 $12.53 $12.53 $12.53 $12.53 1,800
19/05/2025 $12.53 $12.55 $12.55 $12.55 500
16/05/2025 $12.53 $12.59 $12.51 $12.54 0
15/05/2025 $12.53 $12.54 $12.53 $12.54 3,050
14/05/2025 $12.33 $12.65 $12.49 $12.63 0
13/05/2025 $12.33 $12.49 $12.33 $12.49 8,998
12/05/2025 $12.14 $12.56 $12.11 $12.44 0
09/05/2025 $12.14 $12.14 $12.11 $12.11 566
08/05/2025 $12.04 $12.04 $12.04 $12.04 480
07/05/2025 $12.15 $12.15 $12.10 $12.10 1,623
06/05/2025 $12.22 $12.28 $12.22 $12.28 150
05/05/2025 $12.12 $12.16 $12.12 $12.16 1,280
02/05/2025 $12.12 $12.16 $12.12 $12.16 1,280
01/05/2025 $11.80 $11.88 $11.70 $11.82 0
30/04/2025 $11.80 $11.80 $11.70 $11.70 2,300
29/04/2025 $11.64 $11.72 $11.63 $11.69 0
28/04/2025 $11.64 $11.64 $11.59 $11.59 12,679
25/04/2025 $11.54 $11.60 $11.56 $11.56 800
24/04/2025 $11.54 $11.63 $11.47 $11.61 0
23/04/2025 $11.54 $11.62 $11.54 $11.60 29,467
22/04/2025 $11.32 $11.47 $11.27 $11.39 0
21/04/2025 $11.32 $11.33 $11.27 $11.27 12,686
18/04/2025 $11.32 $11.33 $11.27 $11.27 12,686
17/04/2025 $11.32 $11.33 $11.27 $11.27 12,686
16/04/2025 $11.32 $11.35 $11.10 $11.24 0
15/04/2025 $11.32 $11.35 $11.32 $11.35 29,582
14/04/2025 $11.38 $11.39 $11.33 $11.33 19,196
11/04/2025 $10.51 $11.19 $10.51 $11.06 0
10/04/2025 $10.51 $11.25 $10.51 $10.87 0
09/04/2025 $10.51 $10.51 $10.33 $10.33 2,821
08/04/2025 $10.53 $10.65 $10.53 $10.65 1,970
07/04/2025 $10.28 $10.67 $10.28 $10.46 9,639
04/04/2025 $11.65 $11.61 $10.80 $10.99 0
03/04/2025 $11.65 $11.65 $11.60 $11.60 23,145
02/04/2025 $11.82 $11.87 $11.78 $11.85 0
01/04/2025 $11.82 $11.84 $11.82 $11.84 210
28/03/2025 $12.04 $12.09 $11.82 $11.82 0
27/03/2025 $12.04 $12.09 $12.03 $12.09 5,220
26/03/2025 $12.09 $12.11 $11.99 $12.02 0
25/03/2025 $12.09 $12.11 $12.09 $12.11 9,059
24/03/2025 $12.09 $12.20 $12.07 $12.13 0
21/03/2025 $12.09 $12.09 $12.01 $12.07 0
20/03/2025 $12.09 $12.11 $12.09 $12.10 9
19/03/2025 $11.75 $12.27 $12.16 $12.22 0
18/03/2025 $11.75 $12.26 $12.14 $12.21 0
17/03/2025 $11.75 $12.21 $12.00 $12.19 0
14/03/2025 $11.75 $12.04 $11.84 $12.00 0
13/03/2025 $11.75 $11.84 $11.75 $11.84 2,635
12/03/2025 $11.90 $11.91 $11.90 $11.91 13
11/03/2025 $11.78 $11.94 $11.79 $11.84 0
10/03/2025 $11.78 $11.80 $11.78 $11.80 736
07/03/2025 $12.04 $12.04 $11.99 $11.99 733
06/03/2025 $12.12 $12.12 $12.06 $12.09 30,817
05/03/2025 $11.70 $12.00 $11.62 $11.96 0
04/03/2025 $11.70 $11.70 $11.62 $11.62 200
03/03/2025 $12.09 $11.84 $11.71 $11.78 0
28/02/2025 $12.09 $12.08 $11.64 $11.73 0
27/02/2025 $12.09 $12.30 $12.00 $12.08 0
26/02/2025 $12.09 $12.31 $12.02 $12.30 0
25/02/2025 $12.09 $12.09 $11.99 $12.02 0
24/02/2025 $12.09 $12.09 $12.07 $12.07 2,200
21/02/2025 $12.35 $12.35 $12.33 $12.35 840
20/02/2025 $12.23 $12.32 $12.10 $12.23 0
19/02/2025 $12.23 $12.23 $12.12 $12.14 0
18/02/2025 $12.23 $12.23 $12.16 $12.16 150
17/02/2025 $12.12 $12.15 $12.11 $12.15 6,574
14/02/2025 $11.83 $12.08 $11.95 $12.04 0
13/02/2025 $11.83 $11.95 $11.83 $11.95 332
12/02/2025 $11.94 $11.99 $11.59 $11.89 0
11/02/2025 $11.94 $11.90 $11.76 $11.89 0
10/02/2025 $11.94 $11.94 $11.90 $11.90 2
07/02/2025 $11.83 $11.83 $11.78 $11.78 715
06/02/2025 $11.71 $11.79 $11.73 $11.73 0
05/02/2025 $11.71 $11.81 $11.67 $11.73 0
04/02/2025 $11.71 $11.81 $11.71 $11.59 5,259
03/02/2025 $11.43 $11.59 $11.43 $11.59 15,591
31/01/2025 $11.77 $11.77 $11.77 $11.77 914
30/01/2025 $11.61 $11.74 $11.61 $11.74 5,890
29/01/2025 $11.63 $11.63 $11.57 $11.58 8,802
28/01/2025 $11.47 $11.47 $11.38 $11.40 3,881
27/01/2025 $11.51 $11.51 $11.43 $11.43 199

Market data

Select a section