LYXOR MSCI EAST EU EX RUSSIA
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
14 Jun 2022 |
USD |
2.8112 |
2.8237 |
2.7822 |
2.794 |
2.794 |
-0.049 (-1.73%)
|
252,931 |
13 Jun 2022 |
USD |
2.8328 |
2.8776 |
2.82 |
2.8432 |
2.8432 |
-0.056 (-1.92%)
|
169,802 |
10 Jun 2022 |
USD |
2.9051 |
2.911 |
2.8918 |
2.8989 |
2.8989 |
-0.02 (-0.69%)
|
73,261 |
9 Jun 2022 |
USD |
2.918 |
2.931 |
2.878 |
2.9191 |
2.9191 |
+0.005 (+0.18%)
|
131,776 |
8 Jun 2022 |
USD |
2.9475 |
2.952 |
2.9124 |
2.914 |
2.914 |
-0.048 (-1.62%)
|
103,975 |
7 Jun 2022 |
USD |
2.988 |
3.156 |
2.946 |
2.962 |
2.962 |
-0.195 (-6.18%)
|
165,499 |
6 Jun 2022 |
USD |
3.1696 |
3.1696 |
3.1109 |
3.157 |
3.157 |
+0.053 (+1.71%)
|
95,509 |
3 Jun 2022 |
USD |
3.1489 |
3.154 |
3.1025 |
3.104 |
3.104 |
+0.022 (+0.71%)
|
157,063 |
2 Jun 2022 |
USD |
3.1 |
3.112 |
3.08 |
3.082 |
3.082 |
+0.027 (+0.87%)
|
126,393 |
1 Jun 2022 |
USD |
3.0513 |
3.0645 |
3.0183 |
3.0554 |
3.0554 |
-0.061 (-1.94%)
|
150,815 |
31 May 2022 |
USD |
3.15 |
3.155 |
3.1153 |
3.116 |
3.116 |
-0.019 (-0.61%)
|
443,427 |
30 May 2022 |
USD |
3.128 |
3.152 |
3.0853 |
3.1352 |
3.1352 |
+0.109 (+3.61%)
|
151,311 |
27 May 2022 |
USD |
2.924 |
3.0261 |
2.924 |
3.0261 |
3.0261 |
+0.147 (+5.09%)
|
86,643 |
26 May 2022 |
USD |
2.871 |
2.908 |
2.7897 |
2.8795 |
2.8795 |
+0.172 (+6.33%)
|
101,908 |
25 May 2022 |
USD |
2.714 |
2.784 |
2.672 |
2.708 |
2.708 |
+0.058 (+2.18%)
|
125,109 |
24 May 2022 |
USD |
2.664 |
2.71 |
2.64 |
2.6502 |
2.6502 |
-0.11 (-3.98%)
|
138,409 |
23 May 2022 |
USD |
2.684 |
2.7601 |
2.638 |
2.76 |
2.76 |
+0.1 (+3.76%)
|
95,534 |
20 May 2022 |
USD |
2.7428 |
2.75 |
2.626 |
2.66 |
2.66 |
+0.03 (+1.14%)
|
144,638 |
19 May 2022 |
USD |
2.6208 |
2.826 |
2.595 |
2.63 |
2.63 |
-0.457 (-14.81%)
|
245,872 |
18 May 2022 |
USD |
2.907 |
3.154 |
2.819 |
3.0872 |
3.0872 |
-0.119 (-3.70%)
|
377,569 |
17 May 2022 |
USD |
3.2167 |
3.2279 |
3.196 |
3.2059 |
3.2059 |
+0.032 (+1.01%)
|
122,285 |
16 May 2022 |
USD |
3.1737 |
3.2018 |
3.166 |
3.174 |
3.174 |
-0.023 (-0.73%)
|
66,918 |
13 May 2022 |
USD |
3.202 |
3.2072 |
3.066 |
3.1973 |
3.1973 |
+0.102 (+3.29%)
|
107,989 |
12 May 2022 |
USD |
3.0975 |
3.116 |
3.05 |
3.0955 |
3.0955 |
-0.05 (-1.59%)
|
179,418 |
11 May 2022 |
USD |
3.1365 |
3.15 |
3.096 |
3.1455 |
3.1455 |
+0.082 (+2.66%)
|
80,957 |
10 May 2022 |
USD |
3.07 |
3.129 |
3.0579 |
3.064 |
3.064 |
-0.028 (-0.91%)
|
98,922 |
9 May 2022 |
USD |
3.1055 |
3.1184 |
3.072 |
3.092 |
3.092 |
-0.046 (-1.48%)
|
98,489 |
6 May 2022 |
USD |
3.212 |
3.212 |
3.118 |
3.1383 |
3.1383 |
-0.077 (-2.41%)
|
78,963 |
5 May 2022 |
USD |
3.292 |
3.3229 |
3.208 |
3.2158 |
3.2158 |
-0.037 (-1.13%)
|
97,716 |
4 May 2022 |
USD |
3.252 |
3.268 |
3.2419 |
3.2524 |
3.2524 |
-0.004 (-0.12%)
|
89,911 |