Lyxor Index Fund - Lyxor Stoxx Europe 600 Media UCITS ETF (MDA.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 06:21PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 05 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 04 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 01 Mar 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 29 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 28 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 27 Feb 2024 | 62.30 | 62.30 | 61.95 | 61.92 | 61.92 | 898 |
| 26 Feb 2024 | 62.72 | 62.82 | 62.72 | 62.60 | 62.60 | 617 |
| 23 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.77 | 62.77 | 20 |
| 22 Feb 2024 | 62.18 | 62.18 | 62.18 | 62.18 | 62.18 | - |
| 21 Feb 2024 | 61.95 | 62.00 | 61.95 | 62.18 | 62.18 | 130 |
| 20 Feb 2024 | 62.19 | 62.19 | 62.19 | 62.44 | 62.44 | 33 |
| 19 Feb 2024 | 62.23 | 62.23 | 62.23 | 62.28 | 62.28 | 15 |
| 16 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | - |
| 15 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1 |
| 14 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.40 | 61.40 | 71 |
| 13 Feb 2024 | 60.72 | 60.75 | 60.72 | 60.76 | 60.76 | 8 |
| 12 Feb 2024 | 61.63 | 61.63 | 61.52 | 61.62 | 61.62 | 91 |
| 09 Feb 2024 | 60.87 | 61.24 | 60.87 | 61.44 | 61.44 | 25,625 |
| 08 Feb 2024 | 60.53 | 60.79 | 60.53 | 60.83 | 60.83 | 126 |
| 07 Feb 2024 | 60.70 | 60.70 | 60.61 | 60.46 | 60.46 | 15,242 |
| 06 Feb 2024 | 60.46 | 60.47 | 60.36 | 60.47 | 60.47 | 3,133 |
| 05 Feb 2024 | 60.71 | 60.71 | 60.41 | 60.31 | 60.31 | 3,176 |
| 02 Feb 2024 | 60.80 | 60.80 | 60.80 | 60.47 | 60.47 | 54 |
| 01 Feb 2024 | 60.36 | 60.40 | 60.35 | 60.40 | 60.40 | 40 |
| 31 Jan 2024 | 60.78 | 60.78 | 60.78 | 60.40 | 60.40 | 8 |
| 30 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 29 Jan 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| 26 Jan 2024 | 60.40 | 60.41 | 60.40 | 60.45 | 60.45 | 98 |
| 25 Jan 2024 | 59.87 | 59.93 | 59.78 | 60.22 | 60.22 | 85 |
| 24 Jan 2024 | 59.41 | 59.46 | 59.19 | 59.68 | 59.68 | 478 |
| 23 Jan 2024 | 59.03 | 59.03 | 59.03 | 59.04 | 59.04 | 25 |
| 22 Jan 2024 | 59.32 | 59.38 | 59.32 | 59.40 | 59.40 | 17 |
| 19 Jan 2024 | 58.84 | 58.84 | 58.84 | 58.87 | 58.87 | 25 |
| 18 Jan 2024 | 58.28 | 58.39 | 58.28 | 58.72 | 58.72 | 67 |
| 17 Jan 2024 | 57.87 | 57.87 | 57.87 | 58.15 | 58.15 | 865 |
| 16 Jan 2024 | 58.24 | 58.51 | 58.24 | 58.41 | 58.41 | 9 |
| 15 Jan 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 1 |
| 12 Jan 2024 | 58.05 | 58.05 | 58.05 | 58.36 | 58.36 | 273 |
| 11 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 10 Jan 2024 | 57.56 | 57.56 | 57.56 | 57.68 | 57.68 | 16 |
| 09 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 08 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 05 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 04 Jan 2024 | 56.51 | 56.51 | 56.51 | 56.81 | 56.81 | 17 |
| 03 Jan 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| 02 Jan 2024 | 56.99 | 56.99 | 56.48 | 56.48 | 56.48 | 9 |
| 29 Dec 2023 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | - |
| 28 Dec 2023 | 56.91 | 56.91 | 56.67 | 56.75 | 56.75 | 16 |
| 27 Dec 2023 | 56.73 | 56.73 | 56.73 | 56.82 | 56.82 | 10 |
| 22 Dec 2023 | 56.93 | 56.93 | 56.91 | 56.81 | 56.81 | 393 |
| 21 Dec 2023 | 56.63 | 56.83 | 56.63 | 56.70 | 56.70 | 21 |
| 20 Dec 2023 | 57.03 | 57.03 | 56.90 | 57.14 | 57.14 | 36 |
| 19 Dec 2023 | 57.11 | 57.11 | 56.94 | 56.97 | 56.97 | 80 |
| 18 Dec 2023 | 56.79 | 56.79 | 56.79 | 56.74 | 56.74 | 33 |
| 15 Dec 2023 | 56.59 | 56.83 | 56.59 | 56.83 | 56.83 | 509 |
| 14 Dec 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 13 Dec 2023 | 57.45 | 57.45 | 57.35 | 57.21 | 57.21 | 41 |
| 12 Dec 2023 | 57.07 | 57.07 | 57.07 | 57.33 | 57.33 | 2,027 |
| 11 Dec 2023 | 56.40 | 56.40 | 56.40 | 56.89 | 56.89 | 11 |
| 08 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.27 | 56.27 | 181 |
| 07 Dec 2023 | 55.90 | 55.90 | 55.90 | 55.94 | 55.94 | 24 |
| 06 Dec 2023 | 56.15 | 56.15 | 56.15 | 56.05 | 56.05 | 132 |
| 05 Dec 2023 | 55.37 | 55.61 | 55.37 | 55.80 | 55.80 | 57 |
| 04 Dec 2023 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 01 Dec 2023 | 55.06 | 55.28 | 55.06 | 55.28 | 55.28 | 7 |
| 30 Nov 2023 | 54.47 | 54.54 | 54.47 | 54.75 | 54.75 | 22 |
| 29 Nov 2023 | 54.49 | 54.49 | 54.49 | 54.55 | 54.55 | 200 |
| 28 Nov 2023 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| 27 Nov 2023 | 54.72 | 54.72 | 54.72 | 54.69 | 54.69 | 5 |
| 24 Nov 2023 | 54.30 | 54.43 | 54.30 | 54.56 | 54.56 | 489 |
| *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.