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

XETRA - Delayed Quote EUR

Amundi MSCI Greece UCITS ETF (LYMH.DE)

1.8574
+0.0042
+(0.23%)
At close: April 30 at 5:36:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.87141.87741.83061.85741.8574186,444
Apr 28, 20251.84221.86001.83921.83921.8392226,888
Apr 25, 20251.87821.87821.85021.85541.8554567,192
Apr 24, 20251.85361.86121.84021.86101.8610141,304
Apr 23, 20251.84481.86241.82741.84501.8450641,038
Apr 22, 20251.78841.81241.76021.81041.8104695,761
Apr 17, 20251.78761.80341.77241.77361.7736123,832
Apr 16, 20251.78721.80101.77501.80001.800079,161
Apr 15, 20251.76681.79861.75161.79321.793262,718
Apr 14, 20251.73021.76561.71421.75381.7538302,848
Apr 11, 20251.70261.70901.67001.69521.6952360,470
Apr 10, 20251.73661.74381.68861.68861.6886218,404
Apr 9, 20251.65601.66641.60541.63461.63463,149,453
Apr 8, 20251.59401.70381.59261.67301.6730418,609
Apr 7, 20251.59981.63241.57221.57521.5752723,772
Apr 4, 20251.80321.80321.68801.70421.7042462,626
Apr 3, 20251.82581.83661.80181.80181.8018129,967
Apr 2, 20251.83901.84661.82441.84561.845664,480
Apr 1, 20251.82301.84221.81821.84221.8422106,991
Mar 31, 20251.87001.87001.80981.81301.8130136,694
Mar 28, 20251.89241.89581.87061.87081.8708206,793
Mar 27, 20251.87341.89481.87341.88621.8862129,457
Mar 26, 20251.87341.89721.85621.88941.8894465,528
Mar 25, 20251.86401.87521.86401.87081.870895,381
Mar 24, 20251.84221.86641.82981.86181.861892,438
Mar 21, 20251.83481.84081.81961.83081.8308217,574
Mar 20, 20251.84101.84941.82261.83901.839095,275
Mar 19, 20251.84961.84961.83221.83761.837661,387
Mar 18, 20251.85281.85521.84201.84821.8482167,270
Mar 17, 20251.83001.85041.82501.85021.8502197,281
Mar 14, 20251.81821.84041.81501.83541.8354111,695
Mar 13, 20251.80441.81321.79301.81061.810646,429
Mar 12, 20251.76141.81301.76141.80681.8068162,301
Mar 11, 20251.74561.76021.74561.75081.7508180,689
Mar 10, 20251.75681.75681.73801.74721.747251,945
Mar 7, 20251.74981.74981.73601.74421.744244,337
Mar 6, 20251.76321.76521.73901.74661.7466140,880
Mar 5, 20251.74361.75261.73541.75121.751252,528
Mar 4, 20251.72881.73721.72001.72001.720076,107
Mar 3, 20251.73061.74481.72001.73241.7324244,692
Feb 28, 20251.70161.72961.69541.72061.720691,822
Feb 27, 20251.70461.71681.69261.71301.713035,082
Feb 26, 20251.70961.72121.70841.70841.708418,872
Feb 25, 20251.70801.71481.70341.70621.706270,037
Feb 24, 20251.72741.73981.70941.71621.7162150,758
Feb 21, 20251.73021.73601.71781.73321.733268,574
Feb 20, 20251.72141.72821.70901.72601.726054,118
Feb 19, 20251.73181.73441.71481.72061.720648,481
Feb 18, 20251.72321.73301.70581.72681.7268267,178
Feb 17, 20251.70481.72421.69681.72421.724238,301
Feb 14, 20251.69461.70901.69001.69681.6968136,497
Feb 13, 20251.66501.70041.66501.69601.6960281,229
Feb 12, 20251.64021.66421.63521.65181.651873,019
Feb 11, 20251.63701.63881.62961.63261.632633,208
Feb 10, 20251.65101.65101.63301.64041.640416,001
Feb 7, 20251.62861.65001.62861.64981.6498108,394
Feb 6, 20251.60481.63941.59841.63941.639495,091
Feb 5, 20251.61181.61181.59221.60761.607613,908
Feb 4, 20251.59841.61201.59821.60421.6042320,020
Feb 3, 20251.62201.62241.58441.59901.599070,643
Jan 31, 20251.62901.63941.62901.63601.636018,598
Jan 30, 20251.62921.63221.62461.62601.626016,652
Jan 29, 20251.63801.64021.63001.63401.634040,553
Jan 28, 20251.61181.63821.61181.62081.620840,678
Jan 27, 20251.61601.62601.60781.62061.6206188,140
Jan 24, 20251.60921.62981.60921.62661.626611,768
Jan 23, 20251.61161.61161.60441.60821.6082142,614
Jan 22, 20251.62941.63061.60901.60941.609495,111
Jan 21, 20251.61661.63061.61661.62901.6290135,747
Jan 20, 20251.60961.61741.60781.61741.617471,345
Jan 17, 20251.59121.61781.59121.61281.612845,502
Jan 16, 20251.58241.58921.58121.58921.5892100,728
Jan 15, 20251.57461.58201.56741.58061.580634,835
Jan 14, 20251.56421.57741.56301.56641.566457,379
Jan 13, 20251.58021.58021.56381.56961.569639,298
Jan 10, 20251.58961.59581.57801.57881.5788156,884
Jan 9, 20251.58361.59301.57821.58881.588848,474
Jan 8, 20251.59341.59341.57741.58581.585869,244
Jan 7, 20251.57921.59021.56001.59021.590238,197
Jan 6, 20251.55441.58421.54981.58421.5842180,760
Jan 3, 20251.55621.56241.54861.56041.560429,362
Jan 2, 20251.54941.56481.54681.56481.564896,454
Dec 30, 20241.52981.53661.52981.53301.533010,566
Dec 27, 20241.51961.53761.51961.52981.5298135,062
Dec 23, 20241.53621.53821.52001.52181.521835,903
Dec 20, 20241.52901.53901.52441.53561.535637,874
Dec 19, 20241.51601.53641.51601.53321.533287,584
Dec 18, 20241.52521.53761.52161.53241.5324146,448
Dec 17, 20241.55161.55161.52161.52961.5296148,060
Dec 16, 20241.56341.56341.53741.55241.552499,173
Dec 13, 20241.55701.55701.54481.55401.5540208,479
Dec 12, 20241.54721.55361.54501.55241.5524118,027
Dec 11, 20241.54321.54861.54121.54301.543027,410
Dec 10, 2024 0.06 Dividend
Dec 10, 20241.54301.55321.53621.54161.5416283,134
Dec 9, 20241.59961.61221.59501.60461.544620,812
Dec 6, 20241.60001.60001.59401.59521.535630,574
Dec 5, 20241.57821.59981.57721.59981.540035,208
Dec 4, 20241.56581.57781.56401.57161.512819,937
Dec 3, 20241.55441.56661.55181.56641.507886,766
Dec 2, 20241.50961.55321.50381.54501.487292,513
Nov 29, 20241.51861.52221.50581.51901.462214,214
Nov 28, 20241.52241.52581.52101.52161.464735,727
Nov 27, 20241.53861.53861.51941.52201.465117,274
Nov 26, 20241.52621.54061.52281.53301.475776,755
Nov 25, 20241.53581.54181.53101.53521.4778106,190
Nov 22, 20241.52141.53601.51061.53221.4749363,595
Nov 21, 20241.51461.52601.50261.52601.468969,948
Nov 20, 20241.49761.51281.49561.51141.4549136,166
Nov 19, 20241.52021.52241.48441.49441.438572,420
Nov 18, 20241.51961.53301.50561.52401.467020,324
Nov 15, 20241.53801.53901.52541.53901.481554,514
Nov 14, 20241.55441.55461.53781.54261.4849142,084
Nov 13, 20241.56341.56381.54701.55541.4972138,700
Nov 12, 20241.56121.57001.55441.56641.507877,700
Nov 11, 20241.55641.56941.54841.56881.510169,519
Nov 8, 20241.53801.54881.53801.54881.490918,505
Nov 7, 20241.54681.54681.53461.53961.482088,494
Nov 6, 20241.53921.55981.53081.53901.4815133,267
Nov 5, 20241.51981.54201.51981.54201.484351,934
Nov 4, 20241.50961.52101.50761.51021.453750,121
Nov 1, 20241.50301.52601.49801.52601.468947,797
Oct 31, 20241.50001.50961.49641.50541.449134,390
Oct 30, 20241.51541.52721.49841.50121.445123,437
Oct 29, 20241.51201.52841.51181.52161.464786,421
Oct 28, 20241.50941.52041.50821.50821.45186,286
Oct 25, 20241.52421.52561.50621.50621.449917,138
Oct 24, 20241.52701.54021.52281.52581.468714,288
Oct 23, 20241.55121.55121.52341.52341.46646,683
Oct 22, 20241.58181.58181.54201.54841.490515,204
Oct 21, 20241.58741.58741.56441.56441.50599,575
Oct 18, 20241.57141.58001.57141.57741.518425,817
Oct 17, 20241.56881.57821.56261.57821.519220,026
Oct 16, 20241.54121.56741.54121.56641.5078132,746
Oct 15, 20241.54501.55761.53581.55481.496740,291
Oct 14, 20241.53161.55141.53161.54001.482422,915
Oct 11, 20241.53961.54881.53601.54881.490915,681
Oct 10, 20241.54541.55061.53641.53781.480342,849
Oct 9, 20241.55701.56041.54701.55081.4928262,100
Oct 8, 20241.54981.55401.54581.54901.491153,646
Oct 7, 20241.56981.57001.55541.56421.505761,103
Oct 4, 20241.54721.56921.54661.56621.507631,196
Oct 3, 20241.55781.55781.53801.54321.485519,628
Oct 2, 20241.57301.57501.55221.55621.498023,818
Oct 1, 20241.58701.59341.56761.57841.519486,823
Sep 30, 20241.61221.61221.57901.58601.526742,254
Sep 27, 20241.62001.62341.60261.60541.545443,330
Sep 26, 20241.59841.61761.59061.61201.5517912,460
Sep 25, 20241.58361.59761.58361.59761.537912,967
Sep 24, 20241.58761.58941.58021.58561.526355,322
Sep 23, 20241.55281.57641.54881.57501.5161141,494
Sep 20, 20241.55361.55621.54901.55301.494955,758
Sep 19, 20241.55801.56561.54881.55641.498212,861
Sep 18, 20241.55821.55821.54661.54661.488820,826
Sep 17, 20241.55901.56021.55301.55841.50018,135
Sep 16, 20241.55081.55501.54401.55201.494088,078
Sep 13, 20241.54161.55301.52821.54701.489266,957
Sep 12, 20241.54841.55041.52761.53481.477431,831
Sep 11, 20241.55321.55621.53281.53921.481687,265
Sep 10, 20241.56861.57361.55281.55861.500341,963
Sep 9, 20241.57301.57661.56461.56881.5101137,897
Sep 6, 20241.58041.58041.56621.56621.50766,252
Sep 5, 20241.56321.58381.55721.58001.520958,854
Sep 4, 20241.56301.56701.55721.56661.508037,251
Sep 3, 20241.58721.59281.57521.58401.524843,382
Sep 2, 20241.57001.59221.56601.58461.5253245,324
Aug 30, 20241.56101.57521.55561.56721.508650,382
Aug 29, 20241.56561.56601.55301.56601.507412,741
Aug 28, 20241.58461.58461.55861.56281.5044227,655
Aug 27, 20241.59161.59161.57281.57681.517859,696
Aug 26, 20241.57401.57741.57141.57741.51846,740
Aug 23, 20241.57801.57821.57121.57561.516741,251
Aug 22, 20241.56861.57701.56021.57181.51305,229
Aug 21, 20241.55421.57481.54821.57101.512325,006
Aug 20, 20241.57341.57441.55201.55821.4999179,549
Aug 19, 20241.57301.57761.56501.56901.510337,357
Aug 16, 20241.58001.58001.57361.57541.516529,810
Aug 15, 20241.56661.58361.56661.58141.522311,932
Aug 14, 20241.53621.56221.52281.56221.503830,647
Aug 13, 20241.53541.53921.53001.53801.48054,062
Aug 12, 20241.51301.53081.51301.52801.470920,782
Aug 9, 20241.51381.52581.50681.51221.45579,428
Aug 8, 20241.51621.51701.50181.50961.453238,942
Aug 7, 20241.51541.52721.49601.52461.467618,143
Aug 6, 20241.47501.51721.47001.50361.4474110,813
Aug 5, 20241.54341.54341.43481.46641.4116358,969
Aug 2, 20241.59821.60741.55621.55681.4986838,403
Aug 1, 20241.62801.63021.60781.60781.5477136,262
Jul 31, 20241.60981.63001.60981.63001.569188,304
Jul 30, 20241.60601.61041.60181.60241.5425271,445
Jul 29, 20241.60981.61001.60101.60601.545927,877
Jul 26, 20241.60341.60981.60041.60841.548320,542
Jul 25, 20241.59041.60461.57541.60461.544666,173
Jul 24, 20241.60441.60921.59001.59761.537992,140
Jul 23, 20241.62401.62401.61501.61861.558120,134
Jul 22, 20241.59041.61841.59041.61561.555264,059
Jul 19, 20241.56701.58981.56701.58761.52822,072
Jul 18, 20241.56681.57881.56321.57361.5148109,890
Jul 17, 20241.56321.57061.55281.56441.505971,086
Jul 16, 20241.56541.57121.56121.56841.50988,934
Jul 15, 20241.56981.57801.56261.57361.514858,230
Jul 12, 20241.56641.57221.55881.56781.509216,925
Jul 11, 20241.56661.56981.55721.55761.4994137,313
Jul 10, 20241.56781.56781.55581.56181.50344,766
Jul 9, 20241.55781.57601.55781.55941.50112,453
Jul 8, 20241.55461.56581.55261.56201.503617,862
Jul 5, 20241.54801.55801.54801.55481.496732,102
Jul 4, 20241.53361.54521.53361.54521.487415,176
Jul 3, 20241.52261.53041.51421.53041.473229,271
Jul 2, 20241.52441.52441.51001.51441.457858,220
Jul 1, 20241.51201.53141.51181.52721.470166,592
Jun 28, 20241.50121.51161.50081.50101.444915,377
Jun 27, 20241.50521.50981.49521.49561.439747,712
Jun 26, 20241.52061.52061.50081.50521.44894,792
Jun 25, 20241.52041.52761.51301.51521.458574,697
Jun 24, 20241.52821.52821.51601.52821.4711107,315
Jun 21, 20241.51281.51941.51261.51581.459116,747
Jun 20, 20241.51901.52441.50141.51721.460538,236
Jun 19, 20241.51621.52121.51301.52001.4632163,885
Jun 18, 20241.50361.51801.50221.51401.457450,305
Jun 17, 20241.50901.51001.48801.50181.4456205,507
Jun 14, 20241.52621.53841.50121.50661.450326,111
Jun 13, 20241.54381.54741.53461.53461.477262,229
Jun 12, 20241.55381.55381.54241.54561.4878450,827
Jun 11, 20241.57621.57621.55061.55061.492618,058
Jun 10, 20241.55121.56341.54481.56221.5038152,793
Jun 7, 20241.55761.56681.55621.56001.501725,371
Jun 6, 20241.54041.55741.54041.54941.491522,984
Jun 5, 20241.51781.54601.51581.54601.4882139,644
Jun 4, 20241.53961.54081.50861.51061.454185,314
Jun 3, 20241.53881.55101.53661.54361.4859237,522
May 31, 20241.53521.53521.52161.52161.464748,582
May 30, 20241.54101.54101.53101.53281.4755104,286
May 29, 20241.57061.57061.53981.54041.482858,092
May 28, 20241.59001.59161.57141.57201.513220,785
May 27, 20241.58001.59521.57761.59401.534417,137
May 24, 20241.57521.58301.56161.57581.516973,104
May 23, 20241.58241.58241.56981.57181.513023,529
May 22, 20241.59561.59561.57361.57541.516577,573
May 21, 20241.60161.60601.59221.60241.542534,689
May 20, 20241.58661.60961.58661.60801.547929,697
May 17, 20241.57881.60001.57881.59141.531957,266
May 16, 20241.58901.58901.57621.58521.525916,174
May 15, 20241.56681.59361.56301.59361.534054,487
May 14, 20241.56881.56881.55541.55861.50036,193
May 13, 20241.57461.57461.55881.56761.50907,907
May 10, 20241.57001.57821.57001.57481.515936,587
May 9, 20241.56461.57001.55901.56461.506140,006
May 8, 20241.56741.57001.56261.56501.506556,258
May 7, 20241.56081.56721.56001.56461.506133,493
May 6, 20241.55481.56081.55341.56081.502425,371
May 3, 20241.54901.55381.54641.55281.4947172,735
May 2, 20241.54521.54961.53521.54881.490942,651
Apr 30, 20241.54381.54581.52481.52921.47208,982

Related Tickers