LYXOR MSCI EAST EU EX RUSSIA
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 May 2022 |
USD |
3.262 |
3.274 |
3.22 |
3.2562 |
3.2562 |
+0.055 (+1.72%)
|
35,156 |
2 May 2022 |
USD |
3.284 |
3.284 |
3.166 |
3.2012 |
3.2012 |
-0.073 (-2.22%)
|
104,069 |
29 Apr 2022 |
USD |
3.298 |
3.3594 |
3.27 |
3.274 |
3.274 |
+0.062 (+1.93%)
|
190,645 |
28 Apr 2022 |
USD |
3.227 |
3.2534 |
3.158 |
3.212 |
3.212 |
+0.02 (+0.61%)
|
152,215 |
27 Apr 2022 |
USD |
3.1794 |
3.2607 |
3.1634 |
3.1924 |
3.1924 |
-0.01 (-0.30%)
|
58,088 |
26 Apr 2022 |
USD |
3.192 |
3.2179 |
3.13 |
3.202 |
3.202 |
+0.093 (+2.98%)
|
112,394 |
25 Apr 2022 |
USD |
3.104 |
3.204 |
3.078 |
3.1093 |
3.1093 |
-0.087 (-2.71%)
|
195,136 |
22 Apr 2022 |
USD |
3.234 |
3.2516 |
3.184 |
3.196 |
3.196 |
-0.052 (-1.60%)
|
116,548 |
21 Apr 2022 |
USD |
3.252 |
3.262 |
3.204 |
3.248 |
3.248 |
+0.042 (+1.31%)
|
130,276 |
20 Apr 2022 |
USD |
3.22 |
3.252 |
3.168 |
3.206 |
3.206 |
-0.06 (-1.85%)
|
245,993 |
19 Apr 2022 |
USD |
3.3092 |
3.36 |
3.2321 |
3.2663 |
3.2663 |
-0.1 (-2.96%)
|
88,990 |
14 Apr 2022 |
USD |
3.3761 |
3.396 |
3.298 |
3.366 |
3.366 |
+0.049 (+1.47%)
|
171,865 |
13 Apr 2022 |
USD |
3.376 |
3.376 |
3.288 |
3.3174 |
3.3174 |
-0.001 (-0.02%)
|
150,630 |
12 Apr 2022 |
USD |
3.3441 |
3.354 |
3.2725 |
3.318 |
3.318 |
-0.048 (-1.43%)
|
137,789 |
11 Apr 2022 |
USD |
3.3793 |
3.398 |
3.3493 |
3.366 |
3.366 |
-0.032 (-0.94%)
|
83,185 |
8 Apr 2022 |
USD |
3.3971 |
3.418 |
3.34 |
3.3979 |
3.3979 |
+0.054 (+1.61%)
|
123,080 |
7 Apr 2022 |
USD |
3.302 |
3.3782 |
3.302 |
3.344 |
3.344 |
+0.002 (+0.06%)
|
4,499,401 |
6 Apr 2022 |
USD |
3.3393 |
3.442 |
3.3073 |
3.3419 |
3.3419 |
-0.121 (-3.50%)
|
51,867 |
5 Apr 2022 |
USD |
3.4669 |
3.494 |
3.43 |
3.4632 |
3.4632 |
-0.017 (-0.48%)
|
40,432 |
4 Apr 2022 |
USD |
3.4372 |
3.48 |
3.392 |
3.48 |
3.48 |
+0.059 (+1.74%)
|
48,604 |
1 Apr 2022 |
USD |
3.446 |
3.45 |
3.415 |
3.4205 |
3.4205 |
-0.038 (-1.10%)
|
88,533 |
31 Mar 2022 |
USD |
3.5 |
3.546 |
3.4151 |
3.4587 |
3.4587 |
-0.003 (-0.09%)
|
56,050 |
30 Mar 2022 |
USD |
3.5087 |
3.566 |
3.4619 |
3.4619 |
3.4619 |
-0.078 (-2.21%)
|
100,294 |
29 Mar 2022 |
USD |
3.402 |
3.5593 |
3.402 |
3.54 |
3.54 |
+0.096 (+2.78%)
|
91,710 |
28 Mar 2022 |
USD |
3.404 |
3.4615 |
3.348 |
3.4444 |
3.4444 |
+0.084 (+2.51%)
|
46,242 |
25 Mar 2022 |
USD |
3.424 |
3.43 |
3.342 |
3.36 |
3.36 |
-0.162 (-4.60%)
|
130,501 |
24 Mar 2022 |
USD |
3.5049 |
3.534 |
3.4249 |
3.522 |
3.522 |
-0.126 (-3.45%)
|
1,155,903 |
23 Mar 2022 |
USD |
3.654 |
3.654 |
3.5452 |
3.648 |
3.648 |
+0.02 (+0.54%)
|
1,271,993 |
22 Mar 2022 |
USD |
3.62 |
3.6631 |
3.62 |
3.6283 |
3.6283 |
+0.028 (+0.77%)
|
30,839 |
21 Mar 2022 |
USD |
3.6058 |
3.622 |
3.566 |
3.6006 |
3.6006 |
+0.042 (+1.17%)
|
101,183 |