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 |
| 18 Mar 2022 |
USD |
3.502 |
3.576 |
3.502 |
3.5589 |
3.5589 |
+0.033 (+0.93%)
|
107,486 |
| 17 Mar 2022 |
USD |
3.544 |
3.554 |
3.468 |
3.526 |
3.526 |
-0.002 (-0.05%)
|
190,038 |
| 16 Mar 2022 |
USD |
3.506 |
3.5588 |
3.4692 |
3.5279 |
3.5279 |
+0.028 (+0.80%)
|
351,362 |
| 15 Mar 2022 |
USD |
3.4589 |
3.554 |
3.4589 |
3.4999 |
3.4999 |
-0.075 (-2.10%)
|
104,035 |
| 14 Mar 2022 |
USD |
3.5829 |
3.6216 |
3.5 |
3.5748 |
3.5748 |
+0.042 (+1.18%)
|
157,708 |
| 11 Mar 2022 |
USD |
3.428 |
3.554 |
3.428 |
3.5331 |
3.5331 |
+0.099 (+2.88%)
|
71,866 |
| 10 Mar 2022 |
USD |
3.422 |
3.464 |
3.3778 |
3.4343 |
3.4343 |
+0.101 (+3.02%)
|
166,354 |
| 9 Mar 2022 |
USD |
3.3687 |
3.3851 |
3.082 |
3.3336 |
3.3336 |
+0.249 (+8.09%)
|
227,205 |
| 8 Mar 2022 |
USD |
3.1427 |
3.1557 |
3.05 |
3.0842 |
3.0842 |
+0.039 (+1.28%)
|
110,647 |
| 7 Mar 2022 |
USD |
3.0759 |
3.1464 |
2.9346 |
3.0453 |
3.0453 |
-0.154 (-4.82%)
|
243,145 |
| 4 Mar 2022 |
USD |
3.304 |
3.304 |
3.107 |
3.1996 |
3.1996 |
-0.148 (-4.44%)
|
228,950 |
| 3 Mar 2022 |
USD |
3.3953 |
3.4397 |
3.3134 |
3.3481 |
3.3481 |
-0.022 (-0.64%)
|
107,398 |
| 2 Mar 2022 |
USD |
3.3328 |
3.424 |
3.328 |
3.3698 |
3.3698 |
-0.228 (-6.34%)
|
204,188 |
| 1 Mar 2022 |
USD |
3.572 |
3.6199 |
3.424 |
3.598 |
3.598 |
+0.028 (+0.78%)
|
232,864 |
| 28 Feb 2022 |
USD |
3.57 |
3.59 |
3.468 |
3.57 |
3.57 |
+0.026 (+0.75%)
|
235,983 |
| 25 Feb 2022 |
USD |
3.5014 |
3.575 |
3.448 |
3.5435 |
3.5435 |
+0.18 (+5.34%)
|
155,173 |
| 24 Feb 2022 |
USD |
3.3513 |
3.5 |
3.2803 |
3.3638 |
3.3638 |
-0.19 (-5.35%)
|
280,661 |
| 23 Feb 2022 |
USD |
3.5589 |
3.58 |
3.488 |
3.554 |
3.554 |
+0.042 (+1.21%)
|
206,657 |
| 22 Feb 2022 |
USD |
3.484 |
3.5116 |
3.3381 |
3.5116 |
3.5116 |
-0.029 (-0.82%)
|
290,305 |
| 21 Feb 2022 |
USD |
3.626 |
3.626 |
3.48 |
3.5405 |
3.5405 |
-0.071 (-1.98%)
|
125,242 |
| 18 Feb 2022 |
USD |
3.6785 |
3.7032 |
3.612 |
3.612 |
3.612 |
-0.104 (-2.79%)
|
72,683 |
| 17 Feb 2022 |
USD |
3.736 |
3.748 |
3.6776 |
3.7158 |
3.7158 |
-0.034 (-0.91%)
|
177,727 |
| 16 Feb 2022 |
USD |
3.7 |
3.77 |
3.7 |
3.75 |
3.75 |
+0.056 (+1.52%)
|
91,595 |
| 15 Feb 2022 |
USD |
3.63 |
3.71 |
3.611 |
3.694 |
3.694 |
+0.036 (+0.98%)
|
141,703 |
| 14 Feb 2022 |
USD |
3.946 |
3.946 |
3.616 |
3.658 |
3.658 |
-0.247 (-6.33%)
|
403,518 |
| 11 Feb 2022 |
USD |
3.968 |
3.968 |
3.848 |
3.9054 |
3.9054 |
-0.066 (-1.67%)
|
128,144 |
| 10 Feb 2022 |
USD |
4.094 |
4.094 |
3.9099 |
3.9718 |
3.9718 |
-0.136 (-3.30%)
|
189,712 |
| 9 Feb 2022 |
USD |
4.008 |
4.1762 |
4.008 |
4.1073 |
4.1073 |
+0.213 (+5.48%)
|
246,636 |
| 8 Feb 2022 |
USD |
4 |
4.022 |
3.816 |
3.8939 |
3.8939 |
+0.246 (+6.75%)
|
269,588 |
| 7 Feb 2022 |
USD |
3.808 |
3.998 |
3.5004 |
3.6477 |
3.6477 |
-0.142 (-3.75%)
|
838,908 |
