Market data

Select a section

Lyxor Msci Emerging Markets (Lux)

(LEMA)
Sector: n/a
$52.93
$0.31 0.59
Last updated: 11:00:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $52.57 $52.73 $52.44 $52.87 2,268
21/11/2024 $52.50 $52.87 $52.48 $52.87 7,165
20/11/2024 $52.88 $52.88 $52.68 $52.79 26,071
19/11/2024 $52.78 $53.02 $52.76 $53.02 2,136
18/11/2024 $52.50 $53.03 $52.47 $53.03 23,695
15/11/2024 $52.94 $52.94 $52.36 $52.79 93
14/11/2024 $52.37 $52.79 $52.20 $52.79 876
13/11/2024 $53.16 $53.16 $52.88 $52.88 1,829
12/11/2024 $52.95 $53.12 $52.95 $53.12 15,881
11/11/2024 $54.52 $54.52 $53.98 $53.98 14,741
08/11/2024 $55.14 $55.14 $54.38 $54.38 3,839
07/11/2024 $55.29 $55.73 $55.18 $55.73 2,248
06/11/2024 $54.66 $54.66 $54.14 $54.58 3,722
05/11/2024 $55.09 $55.36 $55.09 $55.36 1,763
04/11/2024 $54.79 $54.80 $54.79 $54.80 2,205
01/11/2024 $54.37 $55.54 $54.37 $54.42 7,315
31/10/2024 $54.61 $54.61 $53.43 $53.43 14,666
30/10/2024 $54.60 $55.02 $54.41 $55.02 6,535
29/10/2024 $55.34 $55.34 $55.00 $55.30 17,151
28/10/2024 $55.30 $55.50 $55.19 $55.50 8,451
25/10/2024 $55.14 $55.28 $55.14 $55.13 409
24/10/2024 $55.28 $55.28 $54.85 $55.14 1,711
23/10/2024 $55.42 $55.42 $55.14 $55.14 108
22/10/2024 $55.44 $55.49 $55.06 $55.42 3,619
21/10/2024 $55.67 $55.69 $55.39 $55.51 47,530
18/10/2024 $56.21 $56.39 $56.08 $56.08 10,896
17/10/2024 $55.36 $55.57 $55.36 $55.57 67
16/10/2024 $55.39 $55.79 $55.39 $55.79 2,975
15/10/2024 $55.87 $55.99 $55.62 $55.62 5,774
14/10/2024 $56.22 $56.54 $56.22 $56.42 6,176
11/10/2024 $55.93 $56.61 $55.92 $56.60 11,656
10/10/2024 $56.01 $56.21 $55.84 $56.08 24,451
09/10/2024 $55.71 $56.38 $55.62 $56.38 16,522
08/10/2024 $55.73 $56.46 $55.73 $56.15 6,806
07/10/2024 $57.70 $57.75 $57.49 $56.99 44,573
04/10/2024 $57.29 $57.35 $56.99 $56.99 1,662
03/10/2024 $57.48 $57.48 $56.60 $56.78 959
02/10/2024 $57.66 $57.72 $57.18 $57.17 8,353
01/10/2024 $56.43 $56.60 $55.98 $56.22 1,268
30/09/2024 $57.48 $57.48 $56.53 $56.53 9,961
27/09/2024 $56.98 $57.28 $56.97 $57.20 231
26/09/2024 $56.95 $57.26 $56.79 $57.12 2,505
25/09/2024 $55.12 $55.52 $55.12 $55.52 4,459
24/09/2024 $55.02 $55.51 $55.00 $55.51 3,432
23/09/2024 $54.10 $54.10 $53.98 $54.08 4,200
20/09/2024 $53.73 $53.83 $53.47 $53.47 6,965
19/09/2024 $53.40 $53.59 $53.24 $53.56 33,734
18/09/2024 $52.69 $52.69 $52.66 $52.65 1,439
17/09/2024 $52.92 $52.92 $52.87 $52.87 1,588
16/09/2024 $52.66 $52.85 $52.64 $52.85 1,793
13/09/2024 $52.43 $52.57 $52.34 $52.07 7,369
12/09/2024 $52.11 $52.11 $51.89 $51.28 452
11/09/2024 $51.48 $51.55 $51.25 $51.28 2,161
10/09/2024 $51.56 $51.56 $51.44 $51.44 729
09/09/2024 $51.53 $51.70 $51.46 $51.58 34,142
06/09/2024 $51.80 $51.80 $51.36 $51.36 14,222
05/09/2024 $52.11 $52.96 $51.44 $52.08 0
04/09/2024 $52.11 $52.47 $52.11 $52.31 2,836
03/09/2024 $52.92 $53.02 $52.30 $52.44 16,202
02/09/2024 $52.82 $53.00 $52.82 $53.03 12,081
30/08/2024 $53.31 $53.42 $53.03 $53.03 365
29/08/2024 $53.27 $53.27 $53.18 $53.18 49
28/08/2024 $53.26 $53.26 $53.00 $53.00 3,120
27/08/2024 $53.05 $53.54 $53.05 $53.21 561
26/08/2024 $53.35 $53.35 $53.14 $53.14 876
23/08/2024 $53.35 $53.35 $53.14 $53.14 876
22/08/2024 $53.35 $53.35 $53.14 $53.14 876
21/08/2024 $53.22 $53.52 $53.11 $53.52 2,628
20/08/2024 $53.51 $53.55 $53.22 $53.43 969
19/08/2024 $53.16 $53.63 $53.16 $53.63 1,132
16/08/2024 $52.94 $53.02 $52.92 $52.97 1,280
15/08/2024 $52.03 $52.57 $52.03 $52.56 547
14/08/2024 $52.28 $52.28 $51.78 $51.78 15,825
13/08/2024 $51.95 $52.00 $51.92 $52.00 321
12/08/2024 $51.74 $51.80 $51.74 $51.80 193
09/08/2024 $51.47 $51.47 $51.41 $51.43 2,600
08/08/2024 $51.22 $51.22 $50.69 $51.22 10,451
07/08/2024 $50.87 $50.87 $50.86 $50.86 1
06/08/2024 $49.65 $49.78 $49.65 $49.78 14,001
05/08/2024 $48.24 $49.47 $48.24 $49.47 28,423
02/08/2024 $51.05 $51.05 $50.74 $50.76 2,613
01/08/2024 $52.51 $52.51 $52.00 $52.00 801
31/07/2024 $52.62 $52.99 $52.62 $52.88 5,394
30/07/2024 $51.73 $51.83 $51.54 $51.54 50,367
29/07/2024 $51.76 $51.81 $51.47 $51.47 942
26/07/2024 $51.59 $51.63 $51.59 $51.62 2,000
25/07/2024 $51.19 $51.62 $51.19 $51.62 22,376
24/07/2024 $52.06 $52.06 $52.02 $52.02 230
23/07/2024 $52.14 $52.48 $52.14 $52.48 1,276
22/07/2024 $52.41 $52.49 $52.38 $52.38 15,186
19/07/2024 $52.43 $52.43 $52.23 $52.22 54
18/07/2024 $53.25 $53.25 $52.88 $52.92 61,019
17/07/2024 $53.45 $53.46 $53.25 $53.24 1,200
16/07/2024 $53.71 $53.79 $53.71 $53.78 91
15/07/2024 $54.01 $54.02 $53.83 $53.96 132,528
12/07/2024 $54.39 $54.39 $54.36 $54.35 992
11/07/2024 $54.00 $54.33 $54.00 $54.26 4,640
10/07/2024 $53.51 $53.70 $53.51 $53.65 127,759
09/07/2024 $53.36 $53.42 $53.36 $53.42 1,110
08/07/2024 $53.48 $53.63 $53.25 $53.63 44,987
05/07/2024 $53.18 $53.18 $52.95 $53.03 245
04/07/2024 $53.15 $53.15 $53.01 $53.10 43,862
03/07/2024 $52.37 $52.99 $52.28 $52.89 80,614
02/07/2024 $51.74 $52.26 $51.73 $52.26 2,638
01/07/2024 $52.13 $52.34 $52.10 $52.22 4,234
28/06/2024 $52.18 $52.18 $52.15 $52.15 152
27/06/2024 $51.87 $52.12 $51.87 $52.02 9,488
26/06/2024 $52.20 $52.20 $51.72 $51.72 34,199
25/06/2024 $52.28 $52.28 $51.78 $51.78 112,655
24/06/2024 $52.44 $52.44 $52.28 $52.29 96,467
21/06/2024 $52.05 $52.10 $52.05 $52.10 69
20/06/2024 $52.73 $52.78 $52.31 $52.31 56,506
19/06/2024 $52.68 $52.69 $52.63 $52.69 2,319
18/06/2024 $52.02 $52.24 $52.02 $52.19 52,291
17/06/2024 $51.63 $51.71 $51.63 $51.71 1,580
14/06/2024 $51.42 $51.48 $51.42 $51.47 4
13/06/2024 $51.64 $51.64 $51.42 $51.42 490
12/06/2024 $51.33 $51.78 $51.26 $51.78 6,923
11/06/2024 $50.93 $50.99 $50.93 $50.99 37
10/06/2024 $51.16 $51.41 $50.99 $51.38 20,296
07/06/2024 $51.49 $52.49 $50.51 $51.55 0
06/06/2024 $51.49 $51.55 $51.49 $51.55 139
05/06/2024 $51.14 $51.21 $51.14 $51.21 489
04/06/2024 $51.57 $50.29 $50.28 $50.28 147,000
03/06/2024 $51.57 $51.57 $51.12 $51.12 150
31/05/2024 $50.29 $50.45 $50.27 $50.26 157
30/05/2024 $50.71 $51.14 $50.70 $51.12 412
29/05/2024 $51.59 $51.59 $51.19 $51.19 11,468
28/05/2024 $52.59 $52.59 $52.17 $52.37 854,113
27/05/2024 $52.16 $52.16 $52.04 $52.06 175

Market data

Select a section