Multi Units France - Lyxor MSCI Greece UCITS ETF (0MRH.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:01AM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 1.5009 | 1.5310 | 1.5100 | 1.5100 | 1.5100 | 20,527 |
| 24 June 2024 | 1.5044 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | 4,020 |
| 21 June 2024 | 1.5150 | 1.5200 | 1.5100 | 1.5172 | 1.5172 | 1,661 |
| 20 June 2024 | 1.5175 | 1.5300 | 1.5074 | 1.5224 | 1.5224 | 45,243 |
| 19 June 2024 | 1.4914 | 1.5216 | 1.5100 | 1.5200 | 1.5200 | 3,951 |
| 18 June 2024 | 1.5001 | 1.5148 | 1.5034 | 1.5148 | 1.5148 | 3,154 |
| 17 June 2024 | 1.5001 | 1.5102 | 1.4838 | 1.4968 | 1.4968 | 3,733 |
| 14 June 2024 | 1.5454 | 1.5405 | 1.5002 | 1.5030 | 1.5030 | 5,203,829 |
| 13 June 2024 | 1.5300 | 1.5594 | 1.5362 | 1.5362 | 1.5362 | 432 |
| 12 June 2024 | 1.5561 | 1.5600 | 1.5385 | 1.5400 | 1.5400 | 1,330,399 |
| 11 June 2024 | 1.5700 | 1.5722 | 1.5530 | 1.5570 | 1.5570 | 3,143 |
| 10 June 2024 | 1.5645 | 1.5636 | 1.5400 | 1.5636 | 1.5636 | 4,587 |
| 07 June 2024 | 1.5597 | 1.5674 | 1.5500 | 1.5600 | 1.5600 | 6,854 |
| 06 June 2024 | 1.5499 | 1.5600 | 1.5500 | 1.5538 | 1.5538 | 71 |
| 05 June 2024 | 1.5335 | 1.5440 | 1.5100 | 1.5440 | 1.5440 | 20,820 |
| 04 June 2024 | 1.5491 | 1.5414 | 1.5080 | 1.5176 | 1.5176 | 1,484 |
| 03 June 2024 | 1.5550 | 1.5502 | 1.5300 | 1.5414 | 1.5414 | 6,591 |
| 31 May 2024 | 1.5370 | 1.5400 | 1.5178 | 1.5178 | 1.5178 | 1,925,059 |
| 30 May 2024 | 1.5302 | 1.5500 | 1.5200 | 1.5400 | 1.5400 | 13,634 |
| 29 May 2024 | 1.5811 | 1.5800 | 1.5300 | 1.5400 | 1.5400 | 17,619 |
| 28 May 2024 | 1.6069 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 22,131 |
| 24 May 2024 | 1.5848 | 1.5794 | 1.5600 | 1.5716 | 1.5716 | 32,889 |
| 23 May 2024 | 1.5622 | 1.5916 | 1.5700 | 1.5736 | 1.5736 | 465 |
| 22 May 2024 | 1.6157 | 1.6016 | 1.5786 | 1.5824 | 1.5824 | 3,576 |
| 21 May 2024 | 1.5991 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 520 |
| 20 May 2024 | 1.5755 | 1.6088 | 1.5900 | 1.6088 | 1.6088 | 1,955 |
| 17 May 2024 | 1.5899 | 1.6000 | 1.5800 | 1.5878 | 1.5878 | 3,200 |
| 16 May 2024 | 1.5757 | 1.5922 | 1.5784 | 1.5786 | 1.5786 | 1,000 |
| 15 May 2024 | 1.5520 | 1.5900 | 1.5628 | 1.5800 | 1.5800 | 702,202 |
| 14 May 2024 | 1.5747 | 1.5708 | 1.5590 | 1.5638 | 1.5638 | 1,377 |
| 13 May 2024 | 1.5823 | 1.5802 | 1.5500 | 1.5700 | 1.5700 | 1,884 |
| 10 May 2024 | 1.5749 | 1.5820 | 1.5600 | 1.5772 | 1.5772 | 13,004 |
| 09 May 2024 | 1.5710 | 1.5700 | 1.5616 | 1.5700 | 1.5700 | 17 |
| 08 May 2024 | 1.5661 | 1.5700 | 1.5458 | 1.5458 | 1.5458 | 650,622 |
| 07 May 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 29 |
| 03 May 2024 | 1.5485 | 1.5500 | 1.5484 | 1.5481 | 1.5481 | 667 |
| 02 May 2024 | 1.5446 | 1.5500 | 1.5384 | 1.5366 | 1.5366 | 17,245 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1.5493 | 1.5468 | 1.5300 | 1.5378 | 1.5378 | 55 |
| 29 Apr 2024 | 1.5499 | 1.5494 | 1.5300 | 1.5438 | 1.5438 | 3,199 |
| 26 Apr 2024 | 1.5444 | 1.5492 | 1.5289 | 1.5492 | 1.5492 | 665,298 |
| 25 Apr 2024 | 1.5464 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 1,935 |
| 24 Apr 2024 | 1.5401 | 1.5502 | 1.5400 | 1.5400 | 1.5400 | 937 |
| 23 Apr 2024 | 1.4962 | 1.5300 | 1.5000 | 1.5300 | 1.5300 | 126 |
| 22 Apr 2024 | 1.4728 | 1.5000 | 1.4728 | 1.4900 | 1.4900 | 8,454 |
| 19 Apr 2024 | 1.4576 | 1.4700 | 1.4532 | 1.4700 | 1.4700 | 738 |
| 18 Apr 2024 | 1.4356 | 1.4576 | 1.4460 | 1.4522 | 1.4522 | 56,994 |
| 17 Apr 2024 | 1.4387 | 1.4448 | 1.4386 | 1.4400 | 1.4400 | 20,912 |
| 16 Apr 2024 | 1.4516 | 1.4542 | 1.4300 | 1.4332 | 1.4332 | 1,048,179 |
| 15 Apr 2024 | 1.4886 | 1.4800 | 1.4564 | 1.4652 | 1.4652 | 40,341 |
| 12 Apr 2024 | 1.5003 | 1.5000 | 1.4768 | 1.4810 | 1.4810 | 12,934 |
| 11 Apr 2024 | 1.4955 | 1.4940 | 1.4900 | 1.4914 | 1.4914 | 2,638 |
| 10 Apr 2024 | 1.4968 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 7,016 |
| 09 Apr 2024 | 1.4621 | 1.4956 | 1.4882 | 1.4956 | 1.4956 | 8,665 |
| 08 Apr 2024 | 1.4438 | 1.4700 | 1.4558 | 1.4656 | 1.4656 | 2,440 |
| 05 Apr 2024 | 1.4354 | 1.4504 | 1.4286 | 1.4504 | 1.4504 | 2,439 |
| 04 Apr 2024 | 1.4393 | 1.4528 | 1.4460 | 1.4478 | 1.4478 | 6,510 |
| 03 Apr 2024 | 1.4601 | 1.4610 | 1.4446 | 1.4446 | 1.4446 | 21,777 |
| 02 Apr 2024 | 1.5001 | 1.5000 | 1.4516 | 1.4566 | 1.4566 | 53,375 |
| 28 Mar 2024 | 1.4800 | 1.5000 | 1.4816 | 1.4856 | 1.4856 | 1,919,534 |
| 27 Mar 2024 | 1.4814 | 1.4932 | 1.4876 | 1.4918 | 1.4918 | 64 |
| 26 Mar 2024 | 1.4916 | 1.4970 | 1.4900 | 1.4900 | 1.4900 | 8,518 |
| 25 Mar 2024 | 1.5001 | 1.5000 | 1.4900 | 1.4936 | 1.4936 | 7,470 |
| 22 Mar 2024 | 1.5064 | 1.5048 | 1.4900 | 1.4918 | 1.4918 | 41 |
| 21 Mar 2024 | 1.5007 | 1.5100 | 1.5000 | 1.5072 | 1.5072 | 12,086 |
| 20 Mar 2024 | 1.4623 | 1.4710 | 1.4550 | 1.4550 | 1.4550 | 7,768 |
| 19 Mar 2024 | 1.4873 | 1.4874 | 1.4708 | 1.4756 | 1.4756 | 1,313 |
| 18 Mar 2024 | 1.4869 | 1.4940 | 1.4848 | 1.4890 | 1.4890 | 60,931 |
| 15 Mar 2024 | 1.4830 | 1.4990 | 1.4888 | 1.4990 | 1.4990 | 279,729 |
| 14 Mar 2024 | 1.4672 | 1.4952 | 1.4700 | 1.4952 | 1.4952 | 413 |
| 13 Mar 2024 | 1.4670 | 1.4846 | 1.4700 | 1.4760 | 1.4760 | 1,133 |
| 12 Mar 2024 | 1.4791 | 1.4800 | 1.4690 | 1.4694 | 1.4694 | 3,042 |
| 11 Mar 2024 | 1.5060 | 1.5102 | 1.4700 | 1.4748 | 1.4748 | 1,220 |
| 08 Mar 2024 | 1.5128 | 1.5144 | 1.5040 | 1.5100 | 1.5100 | 24,102 |
| 07 Mar 2024 | 1.5165 | 1.5142 | 1.5046 | 1.5046 | 1.5046 | 1,735 |
| 06 Mar 2024 | 1.5154 | 1.5300 | 1.5102 | 1.5148 | 1.5148 | 4,463 |
| 05 Mar 2024 | 1.5251 | 1.5300 | 1.5100 | 1.5200 | 1.5200 | 659,210 |
| 04 Mar 2024 | 1.5099 | 1.5236 | 1.5098 | 1.5236 | 1.5236 | 7,759 |
| 01 Mar 2024 | 1.5015 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 1,235 |
| 29 Feb 2024 | 1.5013 | 1.5100 | 1.4946 | 1.5046 | 1.5046 | 3,015 |
| 28 Feb 2024 | 1.5081 | 1.5100 | 1.4882 | 1.4946 | 1.4946 | 245 |
| 27 Feb 2024 | 1.4877 | 1.5100 | 1.4976 | 1.5100 | 1.5100 | 555,772 |
| 26 Feb 2024 | 1.5027 | 1.5008 | 1.4900 | 1.4982 | 1.4982 | 1,366,436 |
| 23 Feb 2024 | 1.5126 | 1.5086 | 1.5002 | 1.5022 | 1.5022 | 1,412 |
| 22 Feb 2024 | 1.5200 | 1.5182 | 1.5052 | 1.5052 | 1.5052 | 2,379 |
| 21 Feb 2024 | 1.5179 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 295 |
| 20 Feb 2024 | 1.5099 | 1.5200 | 1.5074 | 1.5124 | 1.5124 | 136,534 |
| 19 Feb 2024 | 1.4949 | 1.5106 | 1.4852 | 1.5106 | 1.5106 | 4,170 |
| 16 Feb 2024 | 1.4904 | 1.4998 | 1.4900 | 1.4920 | 1.4920 | 11,925 |
| 15 Feb 2024 | 1.4945 | 1.5000 | 1.4840 | 1.4890 | 1.4890 | 1,830 |
| 14 Feb 2024 | 1.4601 | 1.4772 | 1.4674 | 1.4700 | 1.4700 | 6,735 |
| 13 Feb 2024 | 1.4787 | 1.4732 | 1.4600 | 1.4600 | 1.4600 | 4,455 |
| 12 Feb 2024 | 1.4939 | 1.4900 | 1.4700 | 1.4794 | 1.4794 | 1,371,954 |
| 09 Feb 2024 | 1.4902 | 1.4910 | 1.4800 | 1.4800 | 1.4800 | 6,739 |
| 08 Feb 2024 | 1.4898 | 1.4906 | 1.4740 | 1.4874 | 1.4874 | 1,444 |
| 07 Feb 2024 | 1.4990 | 1.5100 | 1.4738 | 1.4786 | 1.4786 | 164,642 |
| 06 Feb 2024 | 1.4990 | 1.4930 | 1.4828 | 1.4860 | 1.4860 | 2,318 |
| 05 Feb 2024 | 1.4834 | 1.4912 | 1.4762 | 1.4912 | 1.4912 | 19,368 |
| 02 Feb 2024 | 1.4726 | 1.4800 | 1.4678 | 1.4800 | 1.4800 | 816 |
| 01 Feb 2024 | 1.4428 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 26,003 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.