Select a section

SEARCH

Lyxor Msci Emerging Markets (Lux)

(LEMA)

Sector: n/a

$60.00

$0.11 0.18

Last updated: 16:35:38

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
24/06/2025	$59.49	$59.90	$59.48	$59.89	30,623
23/06/2025	$58.01	$58.29	$57.77	$58.25	18,644
20/06/2025	$58.54	$58.56	$58.12	$58.15	633
19/06/2025	$57.77	$57.83	$57.51	$57.51	6,436
18/06/2025	$58.32	$58.49	$58.32	$58.49	10
17/06/2025	$58.71	$58.82	$58.70	$58.70	2,569
16/06/2025	$59.23	$59.54	$59.02	$59.47	13,809
13/06/2025	$58.46	$58.64	$58.33	$58.64	1,049
12/06/2025	$59.41	$59.41	$59.17	$59.35	13,759
11/06/2025	$59.39	$59.60	$59.39	$59.56	3,805
10/06/2025	$58.87	$59.08	$58.74	$58.74	8,301
09/06/2025	$58.75	$58.79	$58.61	$58.74	11,884
06/06/2025	$58.07	$58.25	$58.06	$58.16	105,888
05/06/2025	$58.11	$58.32	$58.03	$58.31	5,585
04/06/2025	$57.50	$57.83	$57.47	$57.79	12,014
03/06/2025	$56.91	$57.63	$56.70	$57.07	135,610
02/06/2025	$56.90	$56.90	$56.49	$56.70	3,820
30/05/2025	$56.89	$56.94	$56.41	$56.58	8,773
29/05/2025	$57.59	$57.71	$57.26	$57.26	21,094
28/05/2025	$57.19	$57.61	$57.09	$57.11	24,550
27/05/2025	$56.77	$57.71	$56.77	$57.28	15,404
26/05/2025	$57.55	$57.66	$57.05	$57.28	1,062
23/05/2025	$57.55	$57.66	$57.05	$57.28	1,062
22/05/2025	$57.18	$57.24	$56.97	$57.22	2,694
21/05/2025	$57.66	$57.91	$57.60	$57.75	9,645
20/05/2025	$57.38	$57.42	$57.12	$57.33	703
19/05/2025	$57.25	$57.58	$57.06	$57.58	1,665
16/05/2025	$57.48	$57.56	$57.24	$57.27	1,207
15/05/2025	$57.37	$57.54	$57.28	$57.38	11,029
14/05/2025	$57.60	$57.80	$57.49	$57.67	72,521
13/05/2025	$56.61	$57.14	$56.39	$57.13	8,994
12/05/2025	$56.28	$57.39	$56.28	$56.87	55,891
09/05/2025	$55.95	$56.02	$54.88	$55.81	1,703
08/05/2025	$55.70	$55.70	$55.32	$55.56	24,513
07/05/2025	$55.73	$55.77	$54.52	$55.58	6,747
06/05/2025	$55.84	$56.19	$55.70	$56.19	33,042
05/05/2025	$55.64	$56.02	$55.55	$55.73	76
02/05/2025	$55.64	$56.02	$55.55	$55.73	14,170
01/05/2025	$54.41	$54.49	$54.41	$54.49	289
30/04/2025	$54.51	$54.60	$53.93	$54.00	30,274
29/04/2025	$54.16	$54.26	$54.14	$54.19	17,429
28/04/2025	$53.72	$54.09	$53.72	$53.92	53,757
25/04/2025	$53.78	$53.85	$53.45	$53.67	14,215
24/04/2025	$53.43	$53.91	$50.96	$53.91	13,671
23/04/2025	$53.67	$53.98	$53.64	$53.69	243,012
22/04/2025	$52.50	$52.92	$52.50	$52.92	2,066,033
21/04/2025	$52.27	$52.34	$52.15	$52.17	1,397
18/04/2025	$52.27	$52.34	$52.15	$52.17	1,397
17/04/2025	$52.27	$52.34	$52.15	$52.17	1,397
16/04/2025	$52.49	$52.49	$51.51	$52.08	22,498
15/04/2025	$52.22	$53.19	$52.21	$52.34	11,148
14/04/2025	$52.14	$52.25	$51.97	$52.25	952
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