Lyxor Index Fund - Lyxor Stoxx Europe 600 Media UCITS ETF (MDA.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 06:35PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 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 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 05 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 04 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 01 Mar 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 29 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 28 Feb 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 27 Feb 2024 | 62.67 | 62.67 | 61.72 | 61.78 | 61.78 | 1,050 |
| 26 Feb 2024 | 62.89 | 63.17 | 62.81 | 62.62 | 62.62 | 235 |
| 23 Feb 2024 | 62.70 | 62.87 | 62.51 | 62.79 | 62.79 | 164 |
| 22 Feb 2024 | 62.56 | 62.70 | 62.15 | 62.50 | 62.50 | 1,406 |
| 21 Feb 2024 | 62.28 | 62.58 | 62.12 | 62.19 | 62.19 | 646 |
| 20 Feb 2024 | 62.43 | 62.44 | 62.12 | 62.42 | 62.42 | 244 |
| 19 Feb 2024 | 61.91 | 62.29 | 61.91 | 62.29 | 62.29 | 597 |
| 16 Feb 2024 | 61.88 | 62.00 | 61.63 | 61.98 | 61.98 | 382 |
| 15 Feb 2024 | 62.26 | 62.26 | 60.88 | 61.20 | 61.20 | 556 |
| 14 Feb 2024 | 61.14 | 61.63 | 61.11 | 61.40 | 61.40 | 290 |
| 13 Feb 2024 | 61.62 | 61.62 | 60.47 | 60.77 | 60.77 | 296 |
| 12 Feb 2024 | 61.66 | 61.78 | 61.47 | 61.78 | 61.78 | 1,005 |
| 09 Feb 2024 | 61.12 | 61.45 | 61.04 | 61.45 | 61.45 | 271 |
| 08 Feb 2024 | 60.36 | 61.04 | 60.36 | 60.85 | 60.85 | 33 |
| 07 Feb 2024 | 60.80 | 60.80 | 60.38 | 60.38 | 60.38 | 106 |
| 06 Feb 2024 | 60.64 | 60.64 | 60.22 | 60.44 | 60.44 | 479 |
| 05 Feb 2024 | 60.54 | 60.74 | 60.37 | 60.38 | 60.38 | 723 |
| 02 Feb 2024 | 60.93 | 60.95 | 60.49 | 60.49 | 60.49 | 169 |
| 01 Feb 2024 | 60.38 | 60.58 | 60.30 | 60.48 | 60.48 | 261 |
| 31 Jan 2024 | 60.78 | 60.90 | 60.31 | 60.31 | 60.31 | 158 |
| 30 Jan 2024 | 60.67 | 60.88 | 60.60 | 60.65 | 60.65 | 178 |
| 29 Jan 2024 | 60.42 | 60.70 | 60.27 | 60.27 | 60.27 | 464 |
| 26 Jan 2024 | 60.26 | 60.64 | 60.26 | 60.36 | 60.36 | 446 |
| 25 Jan 2024 | 59.73 | 60.28 | 59.73 | 60.21 | 60.21 | 353 |
| 24 Jan 2024 | 59.24 | 59.73 | 59.24 | 59.64 | 59.64 | 135 |
| 23 Jan 2024 | 59.35 | 59.35 | 59.01 | 59.05 | 59.05 | 421 |
| 22 Jan 2024 | 59.08 | 59.51 | 59.08 | 59.41 | 59.41 | 238 |
| 19 Jan 2024 | 59.18 | 59.18 | 58.86 | 58.86 | 58.86 | 573 |
| 18 Jan 2024 | 58.20 | 58.74 | 58.20 | 58.73 | 58.73 | 369 |
| 17 Jan 2024 | 58.02 | 58.22 | 57.80 | 58.22 | 58.22 | 147 |
| 16 Jan 2024 | 57.89 | 58.57 | 57.79 | 58.41 | 58.41 | 617 |
| 15 Jan 2024 | 58.20 | 58.28 | 58.15 | 58.19 | 58.19 | 447 |
| 12 Jan 2024 | 57.92 | 58.46 | 57.92 | 58.46 | 58.46 | 62 |
| 11 Jan 2024 | 57.96 | 58.21 | 57.39 | 57.39 | 57.39 | 336 |
| 10 Jan 2024 | 57.15 | 57.70 | 57.15 | 57.70 | 57.70 | 196 |
| *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.