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 |
| 4 Feb 2022 |
USD |
3.924 |
3.924 |
3.7796 |
3.79 |
3.79 |
-0.139 (-3.55%)
|
2,617,730 |
| 3 Feb 2022 |
USD |
3.994 |
3.994 |
3.9137 |
3.9294 |
3.9294 |
-0.107 (-2.66%)
|
80,009 |
| 2 Feb 2022 |
USD |
4.02 |
4.0729 |
3.9942 |
4.0367 |
4.0367 |
+0.029 (+0.72%)
|
66,876 |
| 1 Feb 2022 |
USD |
3.932 |
4.0216 |
3.932 |
4.008 |
4.008 |
+0.102 (+2.61%)
|
35,829 |
| 31 Jan 2022 |
USD |
3.866 |
3.946 |
3.866 |
3.906 |
3.906 |
+0.092 (+2.43%)
|
66,092 |
| 28 Jan 2022 |
USD |
3.92 |
3.92 |
3.8123 |
3.8135 |
3.8135 |
-0.117 (-2.96%)
|
98,812 |
| 27 Jan 2022 |
USD |
3.826 |
3.956 |
3.826 |
3.93 |
3.93 |
+0.072 (+1.87%)
|
73,411 |
| 26 Jan 2022 |
USD |
3.694 |
3.868 |
3.694 |
3.858 |
3.858 |
+0.142 (+3.82%)
|
40,930 |
| 25 Jan 2022 |
USD |
3.628 |
3.7169 |
3.628 |
3.716 |
3.716 |
+0.04 (+1.09%)
|
50,985 |
| 24 Jan 2022 |
USD |
4.026 |
4.026 |
3.622 |
3.676 |
3.676 |
-0.297 (-7.47%)
|
188,207 |
| 21 Jan 2022 |
USD |
3.948 |
4.024 |
3.902 |
3.9726 |
3.9726 |
+0.068 (+1.74%)
|
65,353 |
| 20 Jan 2022 |
USD |
3.907 |
3.9359 |
3.8 |
3.9048 |
3.9048 |
+0.085 (+2.21%)
|
123,675 |
| 19 Jan 2022 |
USD |
3.804 |
3.902 |
3.8016 |
3.8202 |
3.8202 |
-0.044 (-1.13%)
|
105,513 |
| 18 Jan 2022 |
USD |
3.908 |
3.908 |
3.8429 |
3.864 |
3.864 |
-0.072 (-1.83%)
|
65,504 |
| 17 Jan 2022 |
USD |
3.91 |
3.958 |
3.9084 |
3.9362 |
3.9362 |
-0.02 (-0.50%)
|
55,158 |
| 14 Jan 2022 |
USD |
3.93 |
3.956 |
3.896 |
3.956 |
3.956 |
+0.02 (+0.50%)
|
114,347 |
| 13 Jan 2022 |
USD |
3.926 |
3.9413 |
3.9149 |
3.9362 |
3.9362 |
+0.026 (+0.67%)
|
190,259 |
| 12 Jan 2022 |
USD |
3.922 |
3.9698 |
3.908 |
3.91 |
3.91 |
+0.004 (+0.11%)
|
95,909 |
| 11 Jan 2022 |
USD |
3.878 |
3.9297 |
3.876 |
3.9056 |
3.9056 |
+0.02 (+0.50%)
|
76,746 |
| 10 Jan 2022 |
USD |
3.992 |
3.992 |
3.87 |
3.886 |
3.886 |
-0.128 (-3.19%)
|
138,544 |
| 7 Jan 2022 |
USD |
4.036 |
4.0594 |
3.9934 |
4.014 |
4.014 |
-0.014 (-0.35%)
|
69,784 |
| 6 Jan 2022 |
USD |
4.012 |
4.048 |
3.9687 |
4.0281 |
4.0281 |
-0.011 (-0.28%)
|
99,409 |
| 5 Jan 2022 |
USD |
3.988 |
4.0665 |
3.988 |
4.0396 |
4.0396 |
+0.061 (+1.53%)
|
157,961 |
| 4 Jan 2022 |
USD |
3.982 |
4.078 |
3.9679 |
3.9788 |
3.9788 |
+0.007 (+0.18%)
|
144,954 |
| 3 Jan 2022 |
USD |
3.976 |
3.9868 |
3.79 |
3.9717 |
3.9717 |
+0.166 (+4.35%)
|
42,295 |
| 30 Dec 2021 |
USD |
3.846 |
3.86 |
3.7909 |
3.806 |
3.806 |
-0.008 (-0.21%)
|
90,865 |
| 29 Dec 2021 |
USD |
3.838 |
3.8471 |
3.8091 |
3.814 |
3.814 |
-0.031 (-0.81%)
|
128,041 |
| 28 Dec 2021 |
USD |
3.84 |
3.8741 |
3.8176 |
3.8452 |
3.8452 |
+0.008 (+0.21%)
|
65,712 |
| 27 Dec 2021 |
USD |
3.746 |
3.84 |
3.746 |
3.8372 |
3.8372 |
-0.018 (-0.48%)
|
27,834 |
| 23 Dec 2021 |
USD |
3.858 |
3.898 |
3.754 |
3.8557 |
3.8557 |
-0.021 (-0.55%)
|
229,405 |
