Market data

Select a section

Lyxor Msci Emerging Markets (Lux)

(LEMA)
Sector: n/a
$50.87
$0.80 1.59
Last updated: 16:38:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $51.16 $51.26 $50.87 $50.87 2,392
10/04/2025 $50.65 $50.67 $50.07 $50.07 52,615
09/04/2025 $48.51 $48.71 $47.73 $47.93 26,591
08/04/2025 $49.31 $49.66 $48.49 $49.10 32,085
07/04/2025 $47.67 $50.00 $47.65 $49.99 81,528
04/04/2025 $53.41 $53.41 $49.84 $50.47 2,405
03/04/2025 $53.41 $53.56 $52.83 $53.22 22,484
02/04/2025 $54.25 $54.32 $54.09 $54.26 4,297
01/04/2025 $54.28 $54.43 $53.88 $54.43 28,375
31/03/2025 $53.78 $53.84 $53.55 $53.78 11,172
28/03/2025 $54.28 $54.80 $54.27 $54.28 2,611
27/03/2025 $55.09 $56.18 $55.06 $55.48 13,791
26/03/2025 $55.34 $55.34 $55.10 $55.11 13,395
25/03/2025 $55.61 $55.61 $55.07 $55.43 95,663
24/03/2025 $55.57 $55.59 $55.46 $55.46 6,772
21/03/2025 $55.21 $55.40 $54.94 $55.10 4,873
20/03/2025 $55.45 $55.47 $55.15 $55.40 5,297
19/03/2025 $55.89 $55.90 $55.74 $55.78 3,934
18/03/2025 $55.97 $56.05 $55.64 $55.72 17,238
17/03/2025 $55.03 $55.94 $55.03 $55.94 30,650
14/03/2025 $54.69 $55.04 $54.69 $54.96 3,964
13/03/2025 $53.94 $54.16 $53.74 $54.16 673
12/03/2025 $54.10 $54.39 $54.10 $54.39 1,847
11/03/2025 $54.20 $54.21 $53.76 $53.93 28,832
10/03/2025 $54.53 $54.53 $53.78 $53.81 10,740
07/03/2025 $55.00 $55.04 $54.56 $54.56 7,099
06/03/2025 $54.97 $55.02 $54.79 $54.97 49,401
05/03/2025 $54.55 $54.55 $54.17 $54.36 2,702
04/03/2025 $53.22 $53.28 $52.88 $52.88 67,712
03/03/2025 $53.47 $53.76 $53.13 $53.13 12,651
28/02/2025 $53.61 $53.61 $53.24 $53.33 6,415
27/02/2025 $55.38 $55.38 $54.39 $54.66 100,162
26/02/2025 $55.42 $55.75 $55.40 $55.75 7,380
25/02/2025 $54.59 $54.84 $54.59 $54.62 41,292
24/02/2025 $55.34 $55.59 $54.73 $54.78 20,031
21/02/2025 $56.37 $56.37 $55.81 $55.88 79
20/02/2025 $55.12 $55.73 $55.09 $55.55 1,854
19/02/2025 $55.49 $55.49 $54.98 $55.15 12,906
18/02/2025 $55.17 $55.36 $55.17 $55.36 22
17/02/2025 $55.45 $55.45 $54.97 $55.19 1,333
14/02/2025 $54.78 $54.78 $54.72 $54.73 113
13/02/2025 $54.07 $54.42 $53.92 $54.38 13,291
12/02/2025 $54.09 $54.09 $53.69 $53.92 14,678
11/02/2025 $53.51 $53.89 $53.51 $53.84 5,136
10/02/2025 $53.80 $54.08 $53.80 $54.08 9,702
07/02/2025 $53.68 $53.80 $53.45 $53.47 4,941
06/02/2025 $53.65 $53.65 $53.14 $53.43 669
05/02/2025 $53.17 $53.43 $53.01 $53.43 15,626
04/02/2025 $53.46 $53.63 $53.06 $52.87 76,791
03/02/2025 $51.83 $52.87 $51.82 $52.87 743
31/01/2025 $53.48 $53.48 $53.14 $53.40 10,404
30/01/2025 $52.89 $53.40 $52.82 $53.40 37,725
29/01/2025 $52.89 $53.26 $52.69 $53.26 1,448
28/01/2025 $52.23 $52.48 $52.10 $52.48 474
27/01/2025 $52.08 $52.59 $52.07 $52.59 946
24/01/2025 $53.14 $53.19 $52.99 $53.19 31,796
23/01/2025 $52.56 $52.75 $52.56 $52.74 261
22/01/2025 $52.78 $52.85 $52.70 $52.72 968
21/01/2025 $53.05 $53.05 $52.37 $52.62 20,407
20/01/2025 $52.96 $53.12 $52.21 $52.88 31,482
17/01/2025 $52.26 $52.27 $52.15 $52.27 709
16/01/2025 $52.27 $52.27 $51.86 $52.10 5,400
15/01/2025 $51.20 $52.10 $51.20 $52.10 4,098
14/01/2025 $51.21 $51.21 $50.61 $50.61 1,707
13/01/2025 $50.55 $50.55 $50.37 $50.39 28,200
10/01/2025 $51.52 $51.52 $50.87 $50.87 3,261
09/01/2025 $51.57 $51.88 $51.57 $51.88 524
08/01/2025 $51.69 $51.98 $51.59 $51.88 11,007
07/01/2025 $52.92 $52.92 $52.15 $52.15 23,294
06/01/2025 $52.63 $52.63 $52.35 $52.63 1,886,180
03/01/2025 $52.04 $52.26 $52.04 $52.13 314
02/01/2025 $51.73 $51.92 $51.73 $51.92 1,771
01/01/2025 $52.10 $52.12 $52.00 $51.99 241,850
31/12/2024 $52.10 $52.12 $52.00 $51.99 241,850
30/12/2024 $52.11 $52.31 $51.80 $51.85 24,957
27/12/2024 $55.39 $55.39 $52.22 $52.35 3,041
26/12/2024 $53.20 $53.20 $52.76 $52.76 7
25/12/2024 $53.20 $53.20 $52.76 $52.76 7
24/12/2024 $53.20 $53.20 $52.76 $52.76 7
23/12/2024 $52.60 $52.60 $52.28 $52.40 23,688
20/12/2024 $51.84 $52.42 $51.84 $52.42 26,209
19/12/2024 $52.94 $52.94 $52.30 $52.60 21,052
18/12/2024 $53.35 $53.35 $53.18 $53.18 9,637
17/12/2024 $53.05 $53.36 $52.91 $53.36 41,570
16/12/2024 $53.48 $53.52 $53.33 $53.50 2,982
13/12/2024 $53.67 $53.72 $53.47 $53.50 1,466
12/12/2024 $54.07 $54.21 $53.57 $53.74 7,367
11/12/2024 $53.64 $53.77 $53.41 $53.77 2,504
10/12/2024 $53.71 $53.71 $53.61 $53.64 129
09/12/2024 $54.29 $54.96 $54.29 $54.74 30,314
06/12/2024 $53.69 $53.84 $53.45 $53.44 2,018
05/12/2024 $53.37 $53.52 $53.26 $53.51 7,051
04/12/2024 $53.24 $53.32 $53.09 $53.26 4,170
03/12/2024 $53.28 $53.28 $52.52 $52.96 5,472
02/12/2024 $52.69 $52.83 $52.66 $52.79 9,348
29/11/2024 $52.33 $52.72 $52.19 $52.72 2,519
28/11/2024 $52.36 $52.40 $52.34 $52.37 9,650
27/11/2024 $52.92 $53.01 $52.60 $53.01 582
26/11/2024 $52.49 $52.70 $52.49 $52.70 3,338
25/11/2024 $52.81 $52.91 $52.76 $52.91 3,237
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

Market data

Select a section