Market data

Select a section

Lyxor Index Fund Lyxor Core Euro Stoxx 300

(MFDD)
Sector: n/a
19,828.00p
-153.00p -0.77
Last updated: 16:37:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 19,840.00p 19,860.00p 19,828.00p 19,828.00p 225
30/10/2025 20,015.00p 20,092.50p 19,874.00p 19,981.00p 0
29/10/2025 20,015.00p 20,110.00p 20,015.00p 20,015.00p 1,134
28/10/2025 19,584.00p 20,054.00p 19,780.00p 19,980.00p 0
27/10/2025 19,584.00p 19,864.00p 19,800.00p 19,864.00p 3
24/10/2025 19,584.00p 19,858.00p 19,550.00p 19,785.00p 0
23/10/2025 19,584.00p 19,695.00p 19,580.00p 19,695.00p 1,009
22/10/2025 19,274.00p 19,740.00p 19,487.00p 19,558.00p 0
21/10/2025 19,274.00p 19,727.00p 19,583.00p 19,655.00p 230
20/10/2025 19,274.00p 19,715.00p 19,473.00p 19,653.00p 0
17/10/2025 19,274.00p 19,478.00p 19,348.64p 19,478.00p 51
16/10/2025 19,274.00p 19,639.00p 19,359.00p 19,576.00p 0
15/10/2025 19,274.00p 19,595.33p 19,458.00p 19,458.00p 41
14/10/2025 19,274.00p 19,380.00p 19,274.00p 19,364.00p 0
13/10/2025 19,438.00p 19,440.00p 19,208.00p 19,274.00p 0
10/10/2025 19,438.00p 19,599.00p 19,198.00p 19,242.00p 0
09/10/2025 19,438.00p 19,653.00p 19,427.00p 19,492.00p 0
08/10/2025 19,438.00p 19,536.00p 19,262.00p 19,490.00p 0
07/10/2025 19,438.00p 19,462.00p 19,406.00p 19,406.00p 69
06/10/2025 19,480.00p 19,564.14p 19,480.00p 19,480.00p 78
03/10/2025 19,148.00p 19,671.00p 19,551.00p 19,603.00p 0
02/10/2025 19,148.00p 19,580.00p 19,522.02p 19,580.00p 12
01/10/2025 19,148.00p 19,445.00p 19,166.00p 19,388.00p 0
30/09/2025 19,148.00p 19,307.00p 19,079.00p 19,232.00p 0
29/09/2025 19,148.00p 19,178.00p 19,148.00p 19,178.00p 28
26/09/2025 18,976.00p 19,127.00p 18,956.00p 19,077.00p 0
25/09/2025 18,976.00p 19,040.00p 18,820.00p 18,957.00p 0
24/09/2025 18,976.00p 19,119.00p 18,972.00p 19,025.00p 0
23/09/2025 18,976.00p 19,129.00p 18,936.00p 19,068.00p 0
22/09/2025 18,976.00p 18,944.00p 18,938.00p 18,944.00p 10
19/09/2025 18,976.00p 19,016.00p 18,976.00p 18,983.00p 303
18/09/2025 18,482.00p 18,929.00p 18,867.99p 18,929.00p 11
17/09/2025 18,482.00p 18,826.00p 18,616.00p 18,643.00p 0
16/09/2025 18,482.00p 18,905.00p 18,482.00p 18,656.00p 0
15/09/2025 18,482.00p 18,872.00p 18,482.00p 18,846.00p 0
12/09/2025 18,482.00p 18,820.00p 18,639.00p 18,702.00p 0
11/09/2025 18,482.00p 18,792.00p 18,593.00p 18,693.00p 0
10/09/2025 18,482.00p 18,779.00p 18,605.00p 18,624.00p 0
09/09/2025 18,482.00p 18,758.00p 18,588.00p 18,674.00p 0
08/09/2025 18,482.00p 18,715.00p 18,583.00p 18,698.00p 0
05/09/2025 18,482.00p 18,618.00p 18,520.00p 18,520.00p 5
04/09/2025 18,482.00p 18,600.00p 18,393.00p 18,553.00p 0
03/09/2025 18,482.00p 18,573.00p 18,436.00p 18,488.00p 0
02/09/2025 18,482.00p 18,482.00p 18,448.00p 18,448.00p 978
01/09/2025 18,672.00p 18,672.00p 18,590.00p 18,590.00p 6
29/08/2025 19,100.00p 18,758.00p 18,601.00p 18,626.00p 0
28/08/2025 19,100.00p 18,802.00p 18,635.00p 18,722.00p 0
27/08/2025 19,100.00p 18,791.00p 18,609.00p 18,676.00p 0
26/08/2025 19,100.00p 19,168.00p 18,659.00p 18,759.00p 0
25/08/2025 19,100.00p 19,168.00p 19,082.00p 19,168.00p 702
22/08/2025 19,100.00p 19,168.00p 19,082.00p 19,168.00p 702
21/08/2025 18,484.00p 19,110.00p 18,965.00p 19,054.00p 0
20/08/2025 18,484.00p 19,144.00p 18,965.00p 19,110.00p 0
19/08/2025 18,484.00p 19,146.00p 18,891.00p 19,106.00p 0
18/08/2025 18,484.00p 19,037.00p 18,816.00p 18,901.00p 0
15/08/2025 18,484.00p 19,045.00p 18,860.00p 18,988.00p 0
14/08/2025 18,484.00p 18,932.00p 18,691.00p 18,860.00p 0
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

Market data

Select a section