Market data

Select a section

Multi Units Luxembourg Lyxor Msci China Ucits ETF

(LCCN)
Sector: n/a
$20.44
$-0.04 -0.21
Last updated: 14:36:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/07/2025 $20.51 $20.52 $20.43 $20.48 32,790
02/07/2025 $20.57 $20.67 $20.55 $20.55 735
01/07/2025 $20.70 $20.72 $20.61 $20.67 12,812
30/06/2025 $20.65 $20.67 $20.49 $20.57 107
27/06/2025 $20.67 $20.69 $20.66 $20.69 6,319
26/06/2025 $20.75 $20.82 $20.75 $20.82 287
25/06/2025 $20.84 $20.93 $20.78 $20.78 1,558
24/06/2025 $20.60 $20.74 $20.55 $20.74 18,743
23/06/2025 $20.23 $20.25 $20.16 $20.21 26,902
20/06/2025 $20.11 $20.20 $20.03 $20.06 16,274
19/06/2025 $19.91 $19.91 $19.83 $19.83 8,386
18/06/2025 $20.27 $20.33 $20.26 $20.25 9,123
17/06/2025 $20.49 $20.53 $20.45 $20.49 14,127
16/06/2025 $20.58 $20.71 $20.53 $20.66 20,432
13/06/2025 $20.36 $20.43 $20.36 $20.40 16,401
12/06/2025 $20.62 $20.70 $20.60 $20.66 4,650
11/06/2025 $20.80 $20.86 $20.74 $20.76 9,760
10/06/2025 $20.54 $20.60 $20.49 $20.53 6,646
09/06/2025 $20.56 $20.61 $20.50 $20.60 9,050
06/06/2025 $20.32 $20.32 $20.22 $20.24 21,331
05/06/2025 $20.46 $20.48 $20.28 $20.43 2,824
04/06/2025 $20.15 $20.31 $20.14 $20.31 33,173
03/06/2025 $19.97 $20.01 $19.89 $19.91 18,696
02/06/2025 $19.66 $19.71 $19.50 $19.70 84,901
30/05/2025 $19.75 $19.86 $19.62 $19.62 44,808
29/05/2025 $20.14 $20.14 $19.95 $19.97 21,979
28/05/2025 $19.89 $19.92 $19.76 $19.76 81,545
27/05/2025 $20.11 $20.11 $19.94 $19.95 40,499
26/05/2025 $20.29 $20.35 $20.22 $20.24 2,348
23/05/2025 $20.29 $20.35 $20.22 $20.24 2,348
22/05/2025 $20.31 $20.32 $20.28 $20.28 5,532
21/05/2025 $20.50 $20.55 $20.43 $20.48 5,844
20/05/2025 $20.38 $20.41 $20.35 $20.37 40,688
19/05/2025 $20.15 $20.22 $20.10 $20.22 1,430
16/05/2025 $20.20 $20.24 $20.16 $20.16 12,631
15/05/2025 $20.39 $20.39 $20.14 $20.14 5,537
14/05/2025 $20.56 $20.66 $20.47 $20.61 32,889
13/05/2025 $20.03 $20.33 $20.00 $20.32 2,226
12/05/2025 $20.29 $20.48 $20.13 $20.31 23,638
09/05/2025 $19.73 $19.86 $19.70 $19.73 104,357
08/05/2025 $19.80 $19.81 $19.66 $19.76 30,009
07/05/2025 $19.69 $19.83 $19.55 $19.58 8,924
06/05/2025 $19.79 $20.07 $19.60 $20.05 45,105
05/05/2025 $19.66 $19.83 $19.63 $19.71 3,445
02/05/2025 $19.66 $19.83 $19.63 $19.71 3,445
01/05/2025 $19.21 $19.27 $19.11 $19.16 11,481
30/04/2025 $19.20 $19.26 $19.04 $19.04 15,951
29/04/2025 $19.11 $19.17 $19.07 $19.13 5,602
28/04/2025 $19.21 $19.27 $19.14 $19.14 28,482
25/04/2025 $19.11 $19.26 $19.10 $19.15 2,983
24/04/2025 $18.99 $19.22 $18.99 $19.19 3,909
23/04/2025 $19.22 $19.43 $19.14 $19.22 24,974
22/04/2025 $18.76 $18.78 $18.68 $18.77 10,968
21/04/2025 $18.58 $18.60 $18.35 $18.36 13,748
18/04/2025 $18.58 $18.60 $18.35 $18.36 13,748
17/04/2025 $18.58 $18.60 $18.35 $18.36 13,748
16/04/2025 $18.23 $18.45 $18.22 $18.40 22,377
15/04/2025 $18.65 $18.76 $18.58 $18.67 80,354
14/04/2025 $18.63 $18.89 $18.58 $18.81 8,624
11/04/2025 $18.34 $18.37 $17.99 $18.00 15,450
10/04/2025 $18.05 $18.25 $17.87 $17.87 20,595
09/04/2025 $17.66 $17.94 $17.11 $17.16 57,020
08/04/2025 $17.53 $17.80 $17.39 $17.39 46,870
07/04/2025 $17.18 $17.77 $16.98 $17.32 45,331
04/04/2025 $19.95 $20.01 $18.25 $18.59 91,679
03/04/2025 $19.79 $19.93 $19.71 $19.86 30,205
02/04/2025 $20.26 $20.26 $20.10 $20.12 558
01/04/2025 $20.25 $20.32 $20.11 $20.30 69,662
31/03/2025 $20.17 $20.23 $19.99 $20.09 12,699
28/03/2025 $20.42 $20.44 $20.23 $20.28 7,509
27/03/2025 $20.51 $20.78 $20.51 $20.77 41,986
26/03/2025 $20.52 $20.52 $20.37 $20.46 1,941
25/03/2025 $20.44 $20.57 $20.35 $20.48 2,728
24/03/2025 $20.87 $20.92 $20.63 $20.63 74,784
21/03/2025 $20.68 $20.68 $20.51 $20.65 15,149
20/03/2025 $21.17 $21.17 $20.86 $20.92 53,460
19/03/2025 $21.66 $21.84 $21.51 $21.58 32,260
18/03/2025 $21.74 $21.81 $21.58 $21.66 39,752
17/03/2025 $21.13 $21.66 $21.12 $21.65 55,196
14/03/2025 $21.04 $21.23 $21.04 $21.12 87,170
13/03/2025 $20.37 $20.64 $20.32 $20.60 10,623
12/03/2025 $20.61 $20.61 $20.38 $20.52 12,814
11/03/2025 $20.71 $20.81 $20.53 $20.58 30,263
10/03/2025 $20.64 $20.64 $20.33 $20.42 7,498
07/03/2025 $21.01 $21.09 $20.84 $20.89 25,120
06/03/2025 $21.15 $21.22 $20.96 $21.00 136,660
05/03/2025 $20.25 $20.59 $20.24 $20.50 35,132
04/03/2025 $19.76 $19.79 $19.57 $19.62 15,505
03/03/2025 $19.80 $19.90 $19.77 $19.84 8,968
28/02/2025 $19.82 $19.82 $19.73 $19.82 11,903
27/02/2025 $20.42 $20.63 $20.42 $20.48 46,463
26/02/2025 $20.63 $20.66 $20.59 $20.66 20,354
25/02/2025 $20.05 $20.07 $20.00 $20.02 784
24/02/2025 $20.48 $20.48 $19.82 $19.85 220,901
21/02/2025 $20.59 $20.81 $20.57 $20.75 30,014
20/02/2025 $19.69 $20.53 $19.69 $20.26 17,633
19/02/2025 $20.09 $20.10 $19.90 $19.90 9,927
18/02/2025 $20.17 $20.17 $19.87 $19.98 29,290
17/02/2025 $19.91 $20.01 $19.84 $20.01 60,358
14/02/2025 $19.80 $19.90 $19.76 $19.76 11,288
13/02/2025 $18.97 $19.14 $18.91 $19.14 11,731
12/02/2025 $19.10 $19.18 $19.03 $19.18 10,260
11/02/2025 $18.56 $18.83 $18.56 $18.82 27,431
10/02/2025 $18.86 $18.86 $18.78 $18.81 2,314
07/02/2025 $18.50 $18.70 $18.48 $18.48 8,693
06/02/2025 $18.25 $18.26 $18.19 $17.98 20,718
05/02/2025 $17.99 $18.01 $17.93 $17.98 18,022
04/02/2025 $18.16 $18.31 $18.10 $17.92 38,121
03/02/2025 $17.56 $17.95 $17.50 $17.92 2,425
31/01/2025 $18.40 $18.40 $18.07 $18.15 9,876
30/01/2025 $17.87 $18.37 $17.83 $18.37 11,308
29/01/2025 $18.10 $18.11 $18.00 $18.05 6,931
28/01/2025 $17.74 $17.76 $17.57 $17.57 234
27/01/2025 $17.61 $17.78 $17.60 $17.73 50,455
24/01/2025 $17.44 $17.52 $17.38 $17.52 119
23/01/2025 $17.06 $17.07 $17.07 $17.07 1
22/01/2025 $17.06 $17.24 $17.03 $17.12 18,453
21/01/2025 $17.40 $17.43 $17.19 $17.23 13,622
20/01/2025 $17.24 $17.64 $17.22 $17.56 19,266
17/01/2025 $16.87 $17.18 $16.82 $17.14 975
16/01/2025 $16.84 $16.84 $16.76 $16.76 310
15/01/2025 $16.80 $16.80 $16.72 $16.76 6,019
14/01/2025 $16.69 $16.69 $16.60 $16.62 29,467
13/01/2025 $16.28 $16.29 $16.24 $16.24 801
10/01/2025 $16.42 $16.49 $16.22 $16.25 12,576
09/01/2025 $16.70 $16.70 $16.63 $16.63 163
08/01/2025 $16.69 $16.70 $16.60 $16.60 1,168
07/01/2025 $16.82 $16.85 $16.81 $16.81 728
06/01/2025 $17.43 $17.45 $17.05 $17.05 8,482

Market data

Select a section