Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Multi Units Luxembourg - Lyxor MSCI Eastern Europe Ex Russia UCITS ETF (LY24.VI)

29.76
-0.40
(-1.31%)
At close: May 6 at 5:32:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202529.9729.9729.4829.7629.76-
May 5, 202530.1130.1629.9630.1630.16-
May 2, 202529.8730.3629.8730.3630.36-
Apr 30, 202530.2330.2329.4429.6129.61-
Apr 29, 202530.2830.3930.1730.1930.19-
Apr 28, 202530.2330.2330.1030.1030.10-
Apr 25, 202530.1430.2130.1030.1130.11-
Apr 24, 202529.5230.0629.4330.0630.06-
Apr 23, 202529.3129.6029.3029.6029.60-
Apr 22, 202528.5228.8428.5228.8428.84-
Apr 17, 202528.2728.4228.2728.3328.33-
Apr 16, 202527.8628.1927.8628.1928.19-
Apr 15, 202528.2728.2727.8428.0128.01-
Apr 14, 202527.7427.8627.7127.7127.71-
Apr 11, 202527.6627.6627.0927.0927.09-
Apr 10, 202527.4527.9527.4527.5027.50-
Apr 9, 202526.5526.5526.1826.3626.36-
Apr 8, 202526.4727.0526.4726.8826.88-
Apr 7, 202525.3125.9825.3125.9525.95999
Apr 4, 202528.3028.3026.6526.6526.65-
Apr 3, 202529.6129.6128.5728.5728.57-
Apr 2, 202529.9830.1429.7630.1430.14-
Apr 1, 202529.9329.9729.9229.9729.97-
Mar 31, 202529.6429.6429.3329.4129.41-
Mar 28, 202530.1530.1630.0330.0330.03-
Mar 27, 202530.3430.5030.2330.5030.50-
Mar 26, 202530.3730.4230.3330.3330.33-
Mar 25, 202530.3130.6730.3130.6730.67-
Mar 24, 202530.0030.2930.0030.2930.29-
Mar 21, 202530.0030.0029.5429.7729.77-
Mar 20, 202530.1630.1629.8229.9429.94-
Mar 19, 202530.1430.3030.1430.1830.18-
Mar 18, 202530.0330.4330.0330.4330.4325
Mar 17, 202529.9730.1229.9730.1230.12-
Mar 14, 202529.5429.8529.5429.8529.85-
Mar 13, 202528.7829.1528.7829.1029.10-
Mar 12, 202528.4228.5828.4228.5828.58-
Mar 11, 202528.4528.4528.0228.0228.02-
Mar 10, 202528.5328.5328.2528.2828.28-
Mar 7, 202528.9528.9528.8028.8028.80-
Mar 6, 202528.5329.0228.5329.0229.02-
Mar 5, 202528.5828.5828.4528.5528.55-
Mar 4, 202528.0328.0327.5627.5627.5625
Mar 3, 202528.3228.7428.1428.7428.74-
Feb 28, 202528.3428.5328.3428.4428.44-
Feb 27, 202528.9529.0228.5228.5228.52-
Feb 26, 202528.6628.9328.6628.9328.93-
Feb 25, 202528.4228.5728.3528.4028.40-
Feb 24, 202528.6128.6128.3628.3628.36-
Feb 21, 202528.9228.9228.7728.8328.83-
Feb 20, 202528.8428.9028.8028.8028.80-
Feb 19, 202529.4029.4028.8228.9228.92-
Feb 18, 202528.8629.3428.8629.3429.34175
Feb 17, 202528.3128.5928.3128.5928.59-
Feb 14, 202528.6828.6828.4228.4228.42-
Feb 13, 202528.6428.6428.5628.6328.63-
Feb 12, 202528.3628.4128.1628.3428.34-
Feb 11, 202527.6428.0227.6428.0228.02-
Feb 10, 202527.5227.7227.5227.7227.72-
Feb 7, 202527.4427.5027.4127.4127.41-
Feb 6, 202526.8527.3326.8527.3327.33-
Feb 5, 202526.5426.5726.4026.4226.42-
Feb 4, 202526.3226.5726.3226.5726.57-
Feb 3, 202526.2526.2826.1126.2826.28-
Jan 31, 202526.9126.9126.7826.7826.78-
Jan 30, 202526.6726.9526.6726.9526.95-
Jan 29, 202526.5626.6326.5126.5126.51-
Jan 28, 202526.3626.5026.3326.5026.50-
Jan 27, 202526.0626.2725.9226.2726.27-
Jan 24, 202526.1526.3926.1526.3926.39-
Jan 23, 202526.0326.1526.0326.1526.15-
Jan 22, 202525.7726.1425.7726.1426.1440
Jan 21, 202525.5825.7325.5825.7025.70-
Jan 20, 202525.5025.6725.4525.6725.67-
Jan 17, 202525.1225.4425.1225.4425.44-
Jan 16, 202525.2325.2325.0825.0825.08-
Jan 15, 202524.8525.1724.8525.1725.17-
Jan 14, 202524.6024.7224.6024.7224.72-
Jan 13, 202524.6224.6224.4224.4924.49-
Jan 10, 202524.7524.8024.7524.8024.80-
Jan 9, 202524.4024.6924.4024.6924.69-
Jan 8, 202524.4224.5124.3924.4824.48-
Jan 7, 202524.6524.6924.6024.6924.69-
Jan 6, 202524.3824.5924.3824.5924.59-
Jan 3, 202524.1524.3324.1524.2824.28-
Jan 2, 202524.1724.1724.0024.1524.15-
Dec 30, 202424.0124.0324.0124.0324.03-
Dec 27, 202423.9023.9923.9023.9923.99-
Dec 23, 202424.1124.1124.0624.0624.06-
Dec 20, 202424.1524.1523.8024.0224.02-
Dec 19, 202424.1024.1924.1024.1824.18-
Dec 18, 202424.2024.3024.2024.2024.20-
Dec 17, 202424.4424.4424.0724.0724.07-
Dec 16, 202424.6824.6824.5024.5924.59-
Dec 13, 202424.5824.6624.5824.6124.61-
Dec 12, 202424.5724.6424.5624.5924.59-
Dec 11, 202424.7224.8024.7224.7624.76-
Dec 10, 202424.9624.9624.6924.9424.94-
Dec 9, 202424.8824.9524.8724.8724.87-
Dec 6, 202424.8624.8624.7124.7124.71-
Dec 5, 202424.5824.8124.5624.8124.81300
Dec 4, 202424.1124.4224.1124.3424.34-
Dec 3, 202424.1424.1424.0124.0624.06-
Dec 2, 202423.7124.1823.7124.1824.18-
Nov 29, 202423.6423.7223.6423.7023.70-
Nov 28, 202423.6123.6723.6023.6023.60-
Nov 27, 202423.9023.9023.5723.6023.60-
Nov 26, 202423.6723.9223.6723.8423.84-
Nov 25, 202423.8423.8423.8323.8423.84-
Nov 22, 202423.5723.6523.3223.6523.65-
Nov 20, 202423.2423.2523.1923.2023.20-
Nov 19, 202423.8023.8022.8323.0223.02-
Nov 18, 202423.6323.6923.4723.6923.69-
Nov 15, 202423.7823.8023.5723.5723.57-
Nov 14, 202423.7224.0023.6524.0024.00-
Nov 13, 202423.7223.7723.7023.7023.70-
Nov 12, 202423.9224.0123.7623.7623.76-
Nov 11, 202424.1524.2724.1524.1824.18-
Nov 8, 202424.4424.4424.1724.1724.17-
Nov 7, 202424.1024.3324.1024.3324.33-
Nov 6, 202423.6823.6823.5323.5823.58-
Nov 5, 202423.5323.5323.2823.4223.42-
Nov 4, 202423.3123.5123.3123.5123.51-
Nov 1, 202423.1323.2523.1323.2523.25-
Oct 31, 202423.2423.2423.0923.0923.09-
Oct 30, 202423.7623.7623.2923.2923.29-
Oct 29, 202423.6323.8423.6323.8423.84-
Oct 28, 202423.6823.6823.5023.5423.54-
Oct 25, 202423.4923.5923.4823.5623.56-
Oct 24, 202423.5323.7023.5023.5023.50-
Oct 23, 202423.5423.5423.3823.5023.50-
Oct 22, 202423.8023.8023.5123.5523.55-
Oct 21, 202424.0324.0323.7223.7223.72-
Oct 18, 202424.0224.1124.0224.0624.06-
Oct 17, 202424.4024.4023.8423.8423.84-
Oct 16, 202424.2524.3624.1524.3624.36-
Oct 15, 202424.3624.3624.2024.2224.22-
Oct 14, 202424.3324.3324.2624.2624.26-
Oct 11, 202424.1124.3024.1124.3024.30-
Oct 10, 202424.2024.2024.0024.0824.08-
Oct 9, 202423.8124.1823.8124.1824.18-
Oct 8, 202423.5923.8423.5923.7923.79-
Oct 7, 202423.8823.8823.6023.7023.70-
Oct 4, 202423.7423.7523.6023.7023.70-
Oct 3, 202424.0724.0723.6923.6923.69-
Oct 2, 202424.2224.3124.1524.1524.15-
Oct 1, 202424.4024.4024.1324.1324.13-
Sep 30, 202424.8624.8624.2824.2824.28-
Sep 27, 202424.8124.9124.7524.9124.91-
Sep 26, 202424.8524.8524.7424.7524.75-
Sep 25, 202424.5124.6124.4224.6124.61-
Sep 24, 202424.2424.6124.2424.5224.52-
Sep 23, 202424.2324.2323.9124.0224.02-
Sep 20, 202424.3424.3424.0324.0324.03-
Sep 19, 202424.3024.3424.2524.3424.34-
Sep 18, 202424.2724.2724.1424.1424.14-
Sep 17, 202423.9124.1823.9124.1824.18170
Sep 16, 202423.9324.0823.9323.9323.93-
Sep 13, 202423.7724.1023.7724.1024.10-
Sep 12, 202423.6923.7223.6523.7223.72-
Sep 11, 202423.7523.7523.3923.3923.39-
Sep 10, 202424.0624.0623.7923.8023.80-
Sep 9, 202424.0224.0423.9824.0124.01-
Sep 6, 202424.4124.4123.9123.9123.91-
Sep 5, 202424.5524.6824.3324.3324.33-
Sep 4, 202424.4824.5624.4524.5624.56-
Sep 3, 202425.0525.0524.6624.6624.66-
Sep 2, 202424.6625.0824.6625.0825.08-
Aug 30, 202424.7224.7424.6724.7324.73-
Aug 29, 202424.4924.6324.4724.6324.63-
Aug 28, 202424.6124.6124.3824.4224.42-
Aug 27, 202424.6824.6824.4324.6024.60-
Aug 26, 202424.7324.7324.5824.6224.62-
Aug 23, 202424.6724.7924.6724.7924.79-
Aug 22, 202424.7924.8224.6624.6624.66-
Aug 21, 202424.5824.7824.5824.7724.77-
Aug 20, 202424.9224.9224.5524.5524.55-
Aug 19, 202424.7524.9624.7524.9624.96-
Aug 16, 202424.5224.8124.5224.8124.8140
Aug 15, 202424.1724.3224.1724.3224.32-
Aug 14, 202424.1824.1824.0524.0624.06-
Aug 13, 202424.1624.1623.9723.9723.97-
Aug 12, 202423.4824.0023.4824.0024.00-
Aug 9, 202423.4723.6123.3523.3823.38-
Aug 8, 202422.9523.3322.8623.3323.33-
Aug 7, 202423.0723.1623.0723.0723.07-
Aug 6, 202423.0523.0522.8322.8822.88-
Aug 5, 202423.1623.1722.8223.1723.17-
Aug 2, 202424.0424.1623.9223.9223.92-
Aug 1, 202424.7524.7524.3224.3224.32-
Jul 31, 202424.5824.7724.5824.7724.77-
Jul 30, 202424.7724.7724.3924.3924.39-
Jul 29, 202424.8324.8324.6624.7024.70-
Jul 26, 202424.7324.7524.7024.7024.70-
Jul 25, 202424.4224.6624.4224.6624.66-
Jul 24, 202424.9925.0024.7624.7624.76-
Jul 23, 202425.3225.3225.0525.0825.08-
Jul 22, 202425.3325.4725.3325.3525.35-
Jul 19, 202425.2825.2825.1625.2525.25-
Jul 18, 202425.0925.4225.0925.4225.42-
Jul 17, 202425.2225.2224.9024.9824.98-
Jul 16, 202425.9325.9325.2825.2825.28-
Jul 15, 202425.8426.0625.8426.0626.06-
Jul 12, 202425.6725.9225.6725.9225.92-
Jul 11, 202425.5825.7125.5025.7125.71-
Jul 10, 202425.6525.6525.4825.4825.48-
Jul 9, 202425.4725.6225.4725.5625.56-
Jul 8, 202425.3225.5525.3225.5525.55-
Jul 5, 202425.7325.7325.4025.4025.40-
Jul 4, 202425.5725.6725.5725.6725.67-
Jul 3, 202425.4225.4925.4225.4925.49-
Jul 2, 202425.3925.3925.2525.2525.25-
Jul 1, 202425.4925.4925.4925.4925.49-
Jun 28, 202425.4825.5525.4825.5525.55-
Jun 27, 202425.3225.3325.3225.3325.33-
Jun 26, 202425.4925.4925.2725.2725.27-
Jun 25, 202425.2625.4125.2625.4125.41-
Jun 24, 202424.8525.3124.8525.3125.31-
Jun 21, 202424.8624.8624.8624.8624.86-
Jun 20, 202424.8324.8524.8324.8524.85-
Jun 19, 202424.6124.7624.6124.7624.76-
Jun 18, 202424.6724.6724.5524.5524.55-
Jun 17, 202424.0824.4624.0824.4624.46-
Jun 14, 202424.0524.0524.0524.0524.05-
Jun 13, 202424.3824.3824.0624.0624.06-
Jun 12, 202424.3124.4424.3124.4424.44-
Jun 11, 202424.4824.4824.1124.1124.11-
Jun 10, 202424.4424.4424.4424.4424.44-
Jun 7, 202424.9324.9324.5024.5024.50-
Jun 6, 202424.6924.9024.6924.9024.90-
Jun 5, 202424.4924.6124.4924.6124.61-
Jun 4, 202425.0725.0724.4124.4124.41-
Jun 3, 202425.2425.2425.1425.1425.14-
May 31, 202424.7924.9624.7924.9624.96-
May 30, 202424.7124.8224.7124.8224.82-
May 29, 202425.3225.3224.8624.8624.86-
May 28, 202425.6825.6825.3125.3125.31183
May 27, 202425.5925.5925.5425.5425.54-
May 24, 202425.3625.5025.3625.5025.50-
May 23, 202425.4825.4825.4825.4825.48-
May 22, 202425.5025.5025.5025.5025.50-
May 21, 202425.7925.7925.6625.6625.66-
May 20, 202425.7925.8725.7925.8725.87-
May 17, 202425.5725.6625.5725.6625.66-
May 16, 202425.6725.6725.6325.6325.63-
May 15, 202425.5225.6125.5225.6125.61-
May 14, 202425.4225.5025.4225.5025.50-
May 13, 202425.2825.3625.2825.3625.36-
May 10, 202425.6025.6025.1125.1125.11-
May 9, 202425.5025.5025.5025.5025.50-
May 8, 202425.1925.3225.1925.3225.32-
May 7, 202425.2225.2225.1925.1925.19-
May 6, 202424.6025.1924.6025.1925.19-

Related Tickers