Multi Units Luxembourg Lyxor Msci China Ucits ETF
(LCCN)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$16.90
|
$16.92
|
$16.80
|
$17.29
|
21,484
|
|
21/11/2024
|
$17.28
|
$17.40
|
$17.27
|
$17.29
|
4,562
|
|
20/11/2024
|
$17.50
|
$17.54
|
$17.38
|
$17.38
|
3,338
|
|
19/11/2024
|
$17.42
|
$17.42
|
$17.24
|
$17.36
|
5,416
|
|
18/11/2024
|
$17.34
|
$17.43
|
$17.34
|
$17.43
|
864,143
|
|
15/11/2024
|
$17.28
|
$17.34
|
$17.23
|
$17.28
|
7,015
|
|
14/11/2024
|
$17.30
|
$17.30
|
$17.18
|
$17.28
|
227
|
|
13/11/2024
|
$17.61
|
$17.67
|
$17.41
|
$17.41
|
31,995
|
|
12/11/2024
|
$17.64
|
$17.70
|
$17.43
|
$17.43
|
10,267
|
|
11/11/2024
|
$18.10
|
$18.21
|
$17.98
|
$17.98
|
408
|
|
08/11/2024
|
$18.34
|
$18.34
|
$17.96
|
$17.96
|
2,447
|
|
07/11/2024
|
$18.59
|
$18.95
|
$18.59
|
$18.87
|
3,596
|
|
06/11/2024
|
$18.13
|
$18.18
|
$17.92
|
$18.06
|
76,915
|
|
05/11/2024
|
$18.63
|
$18.66
|
$18.49
|
$18.56
|
16,135
|
|
04/11/2024
|
$18.16
|
$18.28
|
$18.11
|
$18.22
|
21,565
|
|
01/11/2024
|
$17.91
|
$18.06
|
$18.00
|
$18.04
|
815
|
|
31/10/2024
|
$17.91
|
$17.91
|
$17.76
|
$17.85
|
6,780
|
|
30/10/2024
|
$17.95
|
$18.00
|
$17.82
|
$18.28
|
1,971
|
|
29/10/2024
|
$18.39
|
$18.42
|
$18.22
|
$18.28
|
2,788
|
|
28/10/2024
|
$18.16
|
$18.37
|
$18.13
|
$18.37
|
2,419
|
|
25/10/2024
|
$18.14
|
$18.18
|
$18.12
|
$18.12
|
18,321
|
|
24/10/2024
|
$18.08
|
$18.13
|
$17.55
|
$18.19
|
2,835
|
|
23/10/2024
|
$18.19
|
$18.38
|
$18.19
|
$18.19
|
1,901
|
|
22/10/2024
|
$18.12
|
$18.27
|
$18.09
|
$18.27
|
1
|
|
21/10/2024
|
$18.12
|
$18.12
|
$17.94
|
$17.94
|
4,344
|
|
18/10/2024
|
$18.49
|
$18.49
|
$18.27
|
$18.35
|
1,165
|
|
17/10/2024
|
$17.75
|
$17.75
|
$17.46
|
$17.54
|
22,632
|
|
16/10/2024
|
$18.03
|
$18.12
|
$17.94
|
$18.12
|
3,835
|
|
15/10/2024
|
$18.04
|
$18.08
|
$17.88
|
$17.88
|
38,637
|
|
14/10/2024
|
$18.89
|
$18.89
|
$18.79
|
$18.84
|
15,237
|
|
11/10/2024
|
$18.62
|
$19.10
|
$18.43
|
$19.09
|
10,789
|
|
10/10/2024
|
$18.98
|
$19.05
|
$18.92
|
$18.94
|
12,484
|
|
09/10/2024
|
$18.57
|
$18.81
|
$18.31
|
$18.81
|
18,948
|
|
08/10/2024
|
$19.25
|
$19.38
|
$18.65
|
$19.16
|
27,109
|
|
07/10/2024
|
$21.00
|
$21.17
|
$20.72
|
$20.89
|
14,545
|
|
04/10/2024
|
$20.43
|
$20.70
|
$20.33
|
$20.36
|
109,809
|
|
03/10/2024
|
$20.18
|
$20.24
|
$19.56
|
$19.96
|
25,611
|
|
02/10/2024
|
$20.24
|
$20.49
|
$19.94
|
$20.00
|
59,037
|
|
01/10/2024
|
$18.34
|
$18.80
|
$18.34
|
$18.80
|
20,034
|
|
30/09/2024
|
$19.16
|
$19.21
|
$18.68
|
$18.68
|
7,128
|
|
27/09/2024
|
$18.09
|
$18.54
|
$18.09
|
$18.39
|
15,339
|
|
26/09/2024
|
$17.30
|
$18.16
|
$17.30
|
$18.01
|
34,924
|
|
25/09/2024
|
$16.56
|
$16.76
|
$16.51
|
$16.75
|
41,261
|
|
24/09/2024
|
$16.30
|
$16.84
|
$16.30
|
$16.84
|
21,984
|
|
23/09/2024
|
$15.55
|
$15.80
|
$15.44
|
$15.73
|
0
|
|
20/09/2024
|
$15.55
|
$15.56
|
$15.44
|
$15.44
|
2,336
|
|
19/09/2024
|
$15.41
|
$15.41
|
$15.38
|
$14.97
|
43
|
|
18/09/2024
|
$15.04
|
$15.05
|
$14.97
|
$14.97
|
2
|
|
17/09/2024
|
$15.08
|
$15.11
|
$15.06
|
$15.07
|
1,035
|
|
16/09/2024
|
$14.90
|
$14.90
|
$14.89
|
$14.89
|
4,000
|
|
13/09/2024
|
$14.86
|
$14.89
|
$14.80
|
$14.74
|
2,790
|
|
12/09/2024
|
$14.75
|
$14.84
|
$14.74
|
$14.73
|
114
|
|
11/09/2024
|
$14.64
|
$14.80
|
$14.38
|
$14.63
|
0
|
|
10/09/2024
|
$14.64
|
$14.76
|
$14.61
|
$14.63
|
149
|
|
09/09/2024
|
$14.84
|
$14.69
|
$14.64
|
$14.69
|
3
|
|
06/09/2024
|
$14.84
|
$14.90
|
$14.77
|
$14.77
|
2,914
|
|
05/09/2024
|
$14.90
|
$14.98
|
$14.89
|
$14.91
|
45,155
|
|
04/09/2024
|
$15.01
|
$15.01
|
$14.92
|
$14.97
|
506
|
|
03/09/2024
|
$14.98
|
$15.05
|
$14.96
|
$14.99
|
55
|
|
02/09/2024
|
$15.02
|
$15.05
|
$15.00
|
$15.13
|
784
|
|
30/08/2024
|
$15.16
|
$15.16
|
$15.13
|
$15.13
|
200
|
|
29/08/2024
|
$15.05
|
$15.15
|
$14.91
|
$15.06
|
22,427
|
|
28/08/2024
|
$15.05
|
$15.07
|
$14.91
|
$14.91
|
11,649
|
|
27/08/2024
|
$15.26
|
$15.27
|
$15.17
|
$15.17
|
60,570
|
|
26/08/2024
|
$15.23
|
$15.39
|
$15.23
|
$15.23
|
1
|
|
23/08/2024
|
$15.23
|
$15.39
|
$15.23
|
$15.23
|
1
|
|
22/08/2024
|
$15.23
|
$15.39
|
$15.23
|
$15.23
|
1
|
|
21/08/2024
|
$15.23
|
$15.35
|
$15.23
|
$15.35
|
23,760
|
|
20/08/2024
|
$15.45
|
$15.31
|
$15.19
|
$15.19
|
669
|
|
19/08/2024
|
$15.45
|
$15.58
|
$15.44
|
$15.57
|
13,514
|
|
16/08/2024
|
$15.32
|
$15.36
|
$15.26
|
$15.36
|
9,152
|
|
15/08/2024
|
$15.08
|
$15.15
|
$15.08
|
$15.15
|
877
|
|
14/08/2024
|
$15.09
|
$15.14
|
$14.98
|
$14.98
|
6,585
|
|
13/08/2024
|
$15.16
|
$15.21
|
$15.16
|
$15.20
|
15,183
|
|
12/08/2024
|
$15.18
|
$15.18
|
$15.07
|
$15.15
|
7,856
|
|
09/08/2024
|
$14.97
|
$14.99
|
$14.97
|
$14.99
|
2,614
|
|
08/08/2024
|
$14.92
|
$15.07
|
$14.92
|
$15.06
|
70
|
|
07/08/2024
|
$14.83
|
$14.93
|
$14.83
|
$14.86
|
26,430
|
|
06/08/2024
|
$14.68
|
$14.72
|
$14.57
|
$14.69
|
80,014
|
|
05/08/2024
|
$14.65
|
$14.72
|
$14.42
|
$14.72
|
8,992
|
|
02/08/2024
|
$14.73
|
$14.81
|
$14.68
|
$14.72
|
1,742
|
|
01/08/2024
|
$15.07
|
$15.07
|
$14.91
|
$14.91
|
2,614
|
|
31/07/2024
|
$15.15
|
$15.15
|
$15.06
|
$15.06
|
21,394
|
|
30/07/2024
|
$14.77
|
$14.77
|
$14.76
|
$14.76
|
6,600
|
|
29/07/2024
|
$15.01
|
$15.05
|
$14.88
|
$14.88
|
2,778
|
|
26/07/2024
|
$14.87
|
$14.91
|
$14.80
|
$14.88
|
93,065
|
|
25/07/2024
|
$14.84
|
$14.89
|
$14.84
|
$14.88
|
1,147
|
|
24/07/2024
|
$15.08
|
$15.13
|
$15.04
|
$15.13
|
2,694
|
|
23/07/2024
|
$15.22
|
$15.24
|
$15.13
|
$15.19
|
9,785
|
|
22/07/2024
|
$15.43
|
$15.45
|
$15.40
|
$15.45
|
93
|
|
19/07/2024
|
$15.19
|
$15.25
|
$15.19
|
$15.23
|
1,722
|
|
18/07/2024
|
$15.46
|
$15.55
|
$15.33
|
$15.33
|
1,909
|
|
17/07/2024
|
$15.47
|
$15.54
|
$15.43
|
$15.43
|
19,088
|
|
16/07/2024
|
$15.51
|
$15.56
|
$15.45
|
$15.54
|
53,714
|
|
15/07/2024
|
$15.77
|
$15.77
|
$15.66
|
$15.66
|
15,876
|
|
12/07/2024
|
$15.98
|
$16.02
|
$15.94
|
$15.94
|
126,862
|
|
11/07/2024
|
$15.63
|
$15.76
|
$15.63
|
$15.76
|
2,526
|
|
10/07/2024
|
$15.30
|
$15.45
|
$15.37
|
$15.45
|
519
|
|
09/07/2024
|
$15.30
|
$15.41
|
$15.37
|
$15.41
|
4
|
|
08/07/2024
|
$15.30
|
$15.32
|
$15.30
|
$15.30
|
13,438
|
|
05/07/2024
|
$15.40
|
$15.56
|
$15.40
|
$15.41
|
213
|
|
04/07/2024
|
$15.53
|
$15.65
|
$15.63
|
$15.63
|
9
|
|
03/07/2024
|
$15.53
|
$15.68
|
$15.52
|
$15.68
|
11,787
|
|
02/07/2024
|
$15.32
|
$15.38
|
$15.32
|
$15.38
|
101
|
|
01/07/2024
|
$15.36
|
$15.42
|
$15.30
|
$15.36
|
148
|
|
28/06/2024
|
$15.39
|
$15.39
|
$15.32
|
$15.32
|
39
|
|
27/06/2024
|
$15.38
|
$15.39
|
$15.29
|
$15.29
|
7,157
|
|
26/06/2024
|
$15.62
|
$15.63
|
$15.53
|
$15.55
|
7,192
|
|
25/06/2024
|
$15.61
|
$15.77
|
$15.53
|
$15.53
|
304
|
|
24/06/2024
|
$15.60
|
$15.75
|
$15.60
|
$15.75
|
825
|
|
21/06/2024
|
$15.62
|
$15.62
|
$15.59
|
$15.59
|
200
|
|
20/06/2024
|
$16.00
|
$15.89
|
$15.71
|
$15.71
|
16,203
|
|
19/06/2024
|
$16.00
|
$16.00
|
$15.99
|
$15.98
|
28,589
|
|
18/06/2024
|
$15.73
|
$15.73
|
$15.69
|
$15.73
|
1
|
|
17/06/2024
|
$15.73
|
$15.74
|
$15.68
|
$15.68
|
361
|
|
14/06/2024
|
$15.73
|
$15.83
|
$15.57
|
$15.63
|
0
|
|
13/06/2024
|
$15.73
|
$15.75
|
$15.69
|
$15.69
|
2
|
|
12/06/2024
|
$15.73
|
$15.77
|
$15.59
|
$15.77
|
65
|
|
11/06/2024
|
$15.77
|
$15.73
|
$15.66
|
$15.66
|
3,572
|
|
10/06/2024
|
$15.77
|
$15.80
|
$15.77
|
$15.80
|
37
|
|
07/06/2024
|
$15.85
|
$15.90
|
$15.78
|
$15.78
|
968
|
|
06/06/2024
|
$15.95
|
$16.01
|
$15.95
|
$16.01
|
63
|
|
05/06/2024
|
$16.01
|
$16.35
|
$15.60
|
$15.97
|
0
|
|
04/06/2024
|
$16.01
|
$16.10
|
$15.89
|
$15.89
|
527
|
|
03/06/2024
|
$15.94
|
$15.94
|
$15.76
|
$15.76
|
2,676
|
|
31/05/2024
|
$15.72
|
$15.75
|
$15.65
|
$15.65
|
13,111
|
|
30/05/2024
|
$15.81
|
$16.03
|
$15.81
|
$16.03
|
1,479
|
|
29/05/2024
|
$15.96
|
$15.96
|
$15.91
|
$15.95
|
1,716
|
|
28/05/2024
|
$16.30
|
$16.30
|
$16.18
|
$16.18
|
84
|
|
27/05/2024
|
$16.07
|
$16.15
|
$16.07
|
$16.14
|
180
|