Multi Units Luxembourg Lyxor Msci EM Asia Ucits ETF
(LCAS)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/01/2025
|
$11.72
|
$11.72
|
$11.71
|
$11.71
|
1,746
|
|
23/01/2025
|
$11.58
|
$11.61
|
$11.58
|
$11.61
|
3,492
|
|
22/01/2025
|
$11.59
|
$11.65
|
$11.59
|
$11.60
|
29,316
|
|
21/01/2025
|
$11.56
|
$11.58
|
$11.55
|
$11.58
|
4,840
|
|
20/01/2025
|
$11.50
|
$11.67
|
$11.50
|
$11.67
|
13,440
|
|
17/01/2025
|
$11.28
|
$11.53
|
$11.39
|
$11.49
|
0
|
|
16/01/2025
|
$11.28
|
$11.51
|
$11.23
|
$11.34
|
0
|
|
15/01/2025
|
$11.28
|
$11.46
|
$11.15
|
$11.34
|
0
|
|
14/01/2025
|
$11.28
|
$11.28
|
$11.22
|
$11.22
|
10,340
|
|
13/01/2025
|
$11.16
|
$11.16
|
$11.09
|
$11.09
|
22
|
|
10/01/2025
|
$11.44
|
$11.45
|
$11.01
|
$11.24
|
0
|
|
09/01/2025
|
$11.44
|
$11.44
|
$11.44
|
$11.44
|
8,097
|
|
08/01/2025
|
$11.62
|
$11.59
|
$11.40
|
$11.45
|
0
|
|
07/01/2025
|
$11.62
|
$11.68
|
$11.54
|
$11.59
|
0
|
|
06/01/2025
|
$11.62
|
$11.78
|
$11.62
|
$11.68
|
764
|
|
03/01/2025
|
$11.45
|
$11.56
|
$11.50
|
$11.56
|
821
|
|
02/01/2025
|
$11.45
|
$11.49
|
$11.45
|
$11.48
|
39,720
|
|
01/01/2025
|
$11.56
|
$11.55
|
$11.46
|
$11.54
|
0
|
|
31/12/2024
|
$11.56
|
$11.55
|
$11.46
|
$11.54
|
0
|
|
30/12/2024
|
$11.56
|
$11.56
|
$11.49
|
$11.49
|
3,600
|
|
27/12/2024
|
$11.62
|
$11.62
|
$11.58
|
$11.60
|
14,759
|
|
26/12/2024
|
$11.60
|
$11.69
|
$11.61
|
$11.68
|
0
|
|
25/12/2024
|
$11.60
|
$11.69
|
$11.61
|
$11.68
|
0
|
|
24/12/2024
|
$11.60
|
$11.69
|
$11.61
|
$11.68
|
0
|
|
23/12/2024
|
$11.60
|
$11.64
|
$11.56
|
$11.61
|
0
|
|
20/12/2024
|
$11.60
|
$11.59
|
$11.43
|
$11.56
|
0
|
|
19/12/2024
|
$11.60
|
$11.60
|
$11.58
|
$11.59
|
1,385
|
|
18/12/2024
|
$11.60
|
$11.81
|
$11.71
|
$11.76
|
0
|
|
17/12/2024
|
$11.60
|
$11.75
|
$11.66
|
$11.71
|
0
|
|
16/12/2024
|
$11.60
|
$11.80
|
$11.73
|
$11.75
|
0
|
|
13/12/2024
|
$11.60
|
$11.87
|
$11.78
|
$11.79
|
0
|
|
12/12/2024
|
$11.60
|
$11.93
|
$11.78
|
$11.83
|
0
|
|
11/12/2024
|
$11.60
|
$11.86
|
$11.77
|
$11.82
|
0
|
|
10/12/2024
|
$11.60
|
$12.09
|
$11.80
|
$11.81
|
0
|
|
09/12/2024
|
$11.60
|
$12.14
|
$11.80
|
$12.09
|
0
|
|
06/12/2024
|
$11.60
|
$11.87
|
$11.79
|
$11.80
|
0
|
|
05/12/2024
|
$11.60
|
$11.81
|
$11.74
|
$11.81
|
0
|