Market data

Select a section

Lyxor Index Fund Lyxor Core Euro Stoxx 300

(MFDD)
Sector: n/a
18,796.00p
113.00p 0.60
Last updated: 16:38:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/08/2025 18,484.00p 18,859.00p 18,683.00p 18,796.00p 0
12/08/2025 18,484.00p 18,683.00p 18,590.00p 18,683.00p 5
11/08/2025 18,484.00p 18,861.00p 18,639.00p 18,672.00p 0
08/08/2025 18,484.00p 18,791.00p 18,484.00p 18,750.00p 0
07/08/2025 18,484.00p 18,819.00p 18,484.00p 18,639.00p 0
06/08/2025 18,484.00p 18,484.00p 18,469.00p 18,469.00p 355
05/08/2025 18,650.00p 18,529.00p 18,341.00p 18,410.00p 0
04/08/2025 18,650.00p 18,384.00p 18,372.81p 18,384.00p 83
01/08/2025 18,650.00p 18,188.25p 18,149.00p 18,149.00p 336
31/07/2025 18,658.00p 18,757.00p 18,656.00p 18,498.00p 0
30/07/2025 18,658.00p 18,683.00p 18,541.00p 18,656.00p 0
29/07/2025 18,658.00p 18,768.00p 18,499.00p 18,627.00p 0
28/07/2025 18,658.00p 18,983.00p 18,455.00p 18,516.00p 0
25/07/2025 18,658.00p 18,723.00p 18,658.00p 18,723.00p 1
24/07/2025 18,576.00p 18,726.00p 18,482.00p 18,666.00p 0
23/07/2025 18,576.00p 18,576.00p 18,482.00p 18,482.00p 2,280
22/07/2025 18,294.00p 18,434.00p 18,402.00p 18,434.00p 10
21/07/2025 18,294.00p 18,563.00p 18,405.00p 18,520.00p 0
18/07/2025 18,294.00p 18,645.00p 18,464.00p 18,521.00p 0
17/07/2025 18,294.00p 18,508.00p 18,422.00p 18,508.00p 1
16/07/2025 18,294.00p 18,473.00p 18,294.00p 18,375.00p 0
15/07/2025 18,294.00p 18,679.00p 18,404.00p 18,473.00p 0
14/07/2025 18,294.00p 18,623.00p 18,327.00p 18,556.00p 0
11/07/2025 18,294.00p 18,616.00p 18,417.00p 18,513.00p 0
10/07/2025 18,294.00p 18,765.00p 18,549.00p 18,608.00p 0
09/07/2025 18,294.00p 18,654.00p 18,411.00p 18,627.00p 0
08/07/2025 18,294.00p 18,502.00p 18,298.00p 18,414.00p 0
07/07/2025 18,294.00p 18,373.00p 18,185.00p 18,298.00p 0
04/07/2025 18,294.00p 18,329.00p 18,125.00p 18,242.00p 0
03/07/2025 18,294.00p 18,329.00p 18,294.00p 18,329.00p 12
02/07/2025 18,150.00p 18,411.00p 18,136.00p 18,346.00p 0
01/07/2025 18,150.00p 18,150.00p 18,133.00p 18,133.00p 1
30/06/2025 17,900.00p 18,282.00p 18,081.00p 18,158.00p 0
27/06/2025 17,900.00p 18,194.00p 17,934.00p 18,123.00p 0
26/06/2025 17,900.00p 17,900.00p 17,815.00p 17,815.00p 237
25/06/2025 17,920.00p 17,920.00p 17,891.00p 17,891.00p 12
24/06/2025 17,972.00p 18,024.00p 17,972.00p 18,018.00p 540
23/06/2025 17,762.00p 17,910.00p 17,681.00p 17,812.00p 0
20/06/2025 17,762.00p 17,967.00p 17,668.00p 17,818.00p 0
19/06/2025 17,762.00p 17,762.00p 17,668.00p 17,668.00p 2,230
18/06/2025 17,940.00p 17,960.00p 17,940.00p 17,960.00p 447
17/06/2025 17,904.00p 18,011.00p 17,842.00p 17,935.00p 0
16/06/2025 17,904.00p 18,130.00p 17,904.00p 18,095.00p 0
13/06/2025 17,904.00p 17,904.00p 17,904.00p 17,904.00p 33
12/06/2025 18,158.00p 18,158.00p 18,148.00p 18,148.00p 179
11/06/2025 18,180.00p 18,187.00p 18,178.00p 18,187.00p 22
10/06/2025 18,172.00p 18,235.00p 18,134.00p 18,193.00p 0
09/06/2025 18,172.00p 18,168.00p 18,062.00p 18,134.00p 0
06/06/2025 18,172.00p 18,172.00p 18,146.00p 18,146.00p 39
05/06/2025 17,896.00p 18,423.00p 18,019.00p 18,087.00p 0
04/06/2025 17,896.00p 18,088.00p 17,940.00p 18,044.00p 0
03/06/2025 17,896.00p 17,940.00p 17,896.00p 17,940.00p 27
02/06/2025 17,888.00p 17,972.00p 17,886.00p 17,972.00p 911
30/05/2025 17,964.00p 18,036.00p 17,912.00p 17,952.00p 0
29/05/2025 17,964.00p 17,978.00p 17,964.00p 17,978.00p 18
28/05/2025 18,028.00p 18,048.00p 17,906.00p 17,906.00p 1,236
27/05/2025 18,018.00p 18,022.00p 17,986.00p 18,022.00p 88
26/05/2025 18,150.00p 18,091.00p 17,453.00p 17,725.00p 0
23/05/2025 18,150.00p 18,091.00p 17,453.00p 17,725.00p 0
22/05/2025 18,150.00p 18,259.00p 17,803.00p 17,998.00p 0
21/05/2025 18,150.00p 18,218.00p 18,052.00p 18,177.00p 0
20/05/2025 18,150.00p 18,150.00p 18,133.00p 18,133.00p 272
19/05/2025 18,012.00p 18,033.00p 17,850.00p 17,980.00p 0
16/05/2025 18,012.00p 18,012.00p 17,912.00p 17,912.00p 914
15/05/2025 17,816.00p 17,887.00p 17,816.00p 17,887.00p 1,276
14/05/2025 17,814.00p 17,868.00p 17,814.00p 17,846.00p 2,252
13/05/2025 17,824.00p 17,832.00p 17,824.00p 17,832.00p 41
12/05/2025 17,682.00p 17,912.00p 17,658.00p 17,774.00p 0
09/05/2025 17,682.00p 17,682.00p 17,658.00p 17,658.00p 22
08/05/2025 17,498.00p 17,910.00p 17,328.00p 17,562.00p 0
07/05/2025 17,498.00p 17,603.00p 17,431.00p 17,501.00p 0
06/05/2025 17,498.00p 17,689.00p 17,386.00p 17,509.00p 0
05/05/2025 17,498.00p 17,564.00p 17,498.00p 17,564.00p 210
02/05/2025 17,498.00p 17,564.00p 17,498.00p 17,564.00p 210
01/05/2025 17,196.00p 17,450.00p 17,123.00p 17,319.00p 0
30/04/2025 17,196.00p 17,196.00p 17,123.00p 17,123.00p 248
29/04/2025 16,916.00p 17,188.00p 17,035.00p 17,150.00p 0
28/04/2025 16,916.00p 17,210.00p 17,058.00p 17,070.00p 0
25/04/2025 16,916.00p 17,136.00p 16,979.00p 17,121.00p 0
24/04/2025 16,916.00p 16,979.00p 16,916.00p 16,979.00p 1,166
23/04/2025 16,804.00p 16,958.00p 16,774.00p 16,958.00p 850
22/04/2025 16,498.00p 16,625.00p 15,842.00p 16,588.00p 0
21/04/2025 16,498.00p 16,516.00p 16,484.00p 16,484.00p 179
18/04/2025 16,498.00p 16,516.00p 16,484.00p 16,484.00p 179
17/04/2025 16,498.00p 16,516.00p 16,484.00p 16,484.00p 179
16/04/2025 16,384.00p 16,564.00p 16,384.00p 16,564.00p 494
15/04/2025 16,456.00p 16,462.00p 16,456.00p 16,462.00p 45
14/04/2025 16,374.00p 16,374.00p 16,365.00p 16,365.00p 247
11/04/2025 16,210.00p 16,210.00p 16,004.00p 16,091.00p 72
10/04/2025 16,310.00p 16,310.00p 16,053.00p 16,053.00p 2,242
09/04/2025 15,750.00p 15,746.00p 15,227.00p 15,485.00p 0
08/04/2025 15,750.00p 15,750.00p 15,746.00p 15,746.00p 94
07/04/2025 15,846.00p 15,846.00p 15,409.00p 15,409.00p 560
04/04/2025 16,860.00p 16,614.00p 15,740.00p 15,991.00p 0
03/04/2025 16,860.00p 17,014.00p 16,590.00p 16,614.00p 0
02/04/2025 16,860.00p 17,014.00p 16,765.00p 16,964.00p 0
01/04/2025 16,860.00p 17,163.00p 16,653.00p 16,986.00p 0
31/03/2025 16,860.00p 16,860.00p 16,784.00p 16,784.00p 4
28/03/2025 17,010.00p 17,038.00p 17,010.00p 17,038.00p 248
27/03/2025 17,486.00p 17,394.00p 16,967.00p 17,101.00p 0
26/03/2025 17,486.00p 17,483.00p 17,208.00p 17,236.00p 0
25/03/2025 17,486.00p 17,468.00p 17,261.00p 17,375.00p 0
24/03/2025 17,486.00p 17,745.00p 17,179.00p 17,262.00p 0
21/03/2025 17,486.00p 17,371.00p 17,211.00p 17,323.00p 0
20/03/2025 17,486.00p 17,600.00p 17,294.00p 17,371.00p 0
19/03/2025 17,486.00p 17,591.00p 17,422.00p 17,567.00p 0
18/03/2025 17,486.00p 17,614.00p 17,393.00p 17,553.00p 0
17/03/2025 17,486.00p 17,437.00p 17,212.00p 17,393.00p 0
14/03/2025 17,486.00p 17,320.00p 16,927.00p 17,274.00p 0
13/03/2025 17,486.00p 17,267.00p 16,675.00p 17,030.00p 0
12/03/2025 17,486.00p 17,287.00p 16,931.00p 17,139.00p 0
11/03/2025 17,486.00p 17,288.32p 17,045.00p 17,045.00p 11
10/03/2025 17,486.00p 17,567.00p 17,157.00p 17,217.00p 0
07/03/2025 17,486.00p 17,747.00p 17,296.00p 17,468.00p 0
06/03/2025 17,486.00p 17,781.00p 17,055.00p 17,627.00p 0
05/03/2025 17,486.00p 17,490.00p 17,434.00p 17,434.00p 484
04/03/2025 17,196.00p 17,326.00p 16,850.00p 16,899.00p 0
03/03/2025 17,196.00p 17,411.00p 17,021.00p 17,326.00p 0
28/02/2025 17,196.00p 17,183.00p 16,993.00p 17,131.00p 0
27/02/2025 17,196.00p 17,196.00p 17,070.00p 17,142.00p 908
26/02/2025 17,146.00p 17,416.00p 17,165.00p 17,373.00p 0
25/02/2025 17,146.00p 17,262.00p 17,038.00p 17,165.00p 0
24/02/2025 17,146.00p 17,263.00p 17,073.00p 17,154.00p 0
21/02/2025 17,146.00p 17,227.00p 17,099.00p 17,158.00p 0
20/02/2025 17,146.00p 17,351.00p 16,877.00p 17,131.00p 0
19/02/2025 17,146.00p 17,146.00p 17,100.00p 17,108.00p 481
18/02/2025 17,344.00p 17,411.00p 17,259.00p 17,366.00p 0
17/02/2025 17,344.00p 17,389.00p 17,296.00p 17,353.00p 0
14/02/2025 17,344.00p 17,344.00p 17,336.00p 17,336.00p 19

Market data

Select a section