LUX IM ESG European Equities HX (0P00017X6Q.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 120.17 | 120.17 | 120.17 | 120.17 | 120.17 | - |
| 05 Jun 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
| 04 Jun 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
| 03 Jun 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
| 31 May 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
| 30 May 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
| 27 May 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
| 24 May 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 23 May 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
| 22 May 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
| 21 May 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
| 16 May 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 15 May 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 14 May 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 13 May 2024 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
| 07 May 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
| 06 May 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
| 03 May 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
| 02 May 2024 | 116.89 | 116.89 | 116.89 | 116.89 | 116.89 | - |
| 30 Apr 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 29 Apr 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 26 Apr 2024 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | - |
| 25 Apr 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 24 Apr 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 23 Apr 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
| 22 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 19 Apr 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
| 18 Apr 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
| 17 Apr 2024 | 116.23 | 116.23 | 116.23 | 116.23 | 116.23 | - |
| 16 Apr 2024 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | - |
| 15 Apr 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.18 | - |
| 12 Apr 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
| 11 Apr 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
| 10 Apr 2024 | 117.87 | 117.87 | 117.87 | 117.87 | 117.87 | - |
| 09 Apr 2024 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
| 08 Apr 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
| 05 Apr 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| 04 Apr 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
| 03 Apr 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
| 02 Apr 2024 | 119.79 | 119.79 | 119.79 | 119.79 | 119.79 | - |
| 28 Mar 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
| 27 Mar 2024 | 119.41 | 119.41 | 119.41 | 119.41 | 119.41 | - |
| 26 Mar 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 25 Mar 2024 | 118.63 | 118.63 | 118.63 | 118.63 | 118.63 | - |
| 22 Mar 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
| 21 Mar 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 20 Mar 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 19 Mar 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
| 18 Mar 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
| 15 Mar 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
| 14 Mar 2024 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | - |
| 13 Mar 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
| 12 Mar 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 11 Mar 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
| 08 Mar 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
| 07 Mar 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| 06 Mar 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
| 05 Mar 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 04 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| 01 Mar 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 27 Feb 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
| 26 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 23 Feb 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
| 22 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 21 Feb 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
| 20 Feb 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
| 19 Feb 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 16 Feb 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
| 15 Feb 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 14 Feb 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 13 Feb 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 12 Feb 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 05 Feb 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
| 02 Feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
| 30 Jan 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
| 29 Jan 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
| 23 Jan 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| 22 Jan 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
| 19 Jan 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
| 18 Jan 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| *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.