Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Lyxor Msci Em (LEMD)
Lyxor Msci Em (LEMD) Historical

LEMD Lyxor Msci Em

13.1463

-0.03125 (-0.24%)

Jul 30 2024 - Closed

Delayed by 15 minutes

LEMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 29 2024	13.1775	-0.04	-0.29%	13.1775	13.1775	13.1775	0
Jul 26 2024	13.2163	0.05	0.41%	13.2175	13.2175	13.2025	23
Jul 25 2024	13.1625	-0.09	-0.70%	13.085	13.1625	13.085	8,538
Jul 24 2024	13.255	-0.13	-0.97%	13.255	13.255	13.255	0
Jul 23 2024	13.385	-0.02	-0.17%	13.385	13.385	13.385	0
Jul 22 2024	13.4075	0.05	0.37%	13.4075	13.4075	13.4075	0
Jul 19 2024	13.3575	-0.16	-1.18%	13.4025	13.4025	13.3575	31
Jul 18 2024	13.5175	-0.12	-0.87%	13.6875	13.6875	13.5175	37,466
Jul 17 2024	13.6363	-0.14	-0.98%	13.6363	13.6363	13.6363	0
Jul 16 2024	13.7713	-0.04	-0.26%	13.7713	13.7713	13.7713	0
Jul 15 2024	13.8075	-0.10	-0.70%	13.8075	13.8075	13.8075	0
Jul 12 2024	13.905	0.06	0.47%	13.915	13.915	13.905	4,126
Jul 11 2024	13.84	0.12	0.88%	13.825	13.9075	13.82	63,045
Jul 10 2024	13.7188	0.08	0.56%	13.715	13.7188	13.715	685
Jul 09 2024	13.6425	0.00	0.01%	13.6425	13.6425	13.6425	6,122
Jul 08 2024	13.6413	0.07	0.53%	13.6413	13.6413	13.6413	0
Jul 05 2024	13.57	-0.01	-0.10%	13.595	13.595	13.5675	37,330
Jul 04 2024	13.5838	0.05	0.34%	13.5825	13.59	13.5825	14,548
Jul 03 2024	13.5375	0.23	1.77%	13.40	13.5375	13.40	21,751
Jul 02 2024	13.3025	-0.01	-0.09%	13.2475	13.3025	13.2475	21,852
Jul 01 2024	13.315	-0.02	-0.15%	13.30	13.315	13.30	2,435
Jun 28 2024	13.335	0.09	0.64%	13.37	13.37	13.335	275
Jun 27 2024	13.25	0.02	0.15%	13.25	13.25	13.25	2,205
Jun 26 2024	13.23	-0.01	-0.08%	13.23	13.23	13.23	0
Jun 25 2024	13.2413	-0.12	-0.93%	13.28	13.28	13.2413	6,122
Jun 24 2024	13.365	0.05	0.38%	13.275	13.3925	13.275	388
Jun 21 2024	13.315	-0.07	-0.50%	13.315	13.315	13.315	0
Jun 20 2024	13.3825	-0.09	-0.65%	13.475	13.4875	13.3825	31,165
Jun 19 2024	13.47	0.11	0.82%	13.4875	13.49	13.47	16,344
Jun 18 2024	13.36	0.15	1.15%	13.36	13.36	13.36	0
Jun 17 2024	13.2075	0.05	0.36%	13.2075	13.2075	13.2075	2,525
Jun 14 2024	13.16	0.00	-0.02%	13.125	13.16	13.125	11,347
Jun 13 2024	13.1625	-0.08	-0.57%	13.1625	13.1625	13.1625	0
Jun 12 2024	13.2375	0.21	1.60%	13.2375	13.2375	13.2375	6,122
Jun 11 2024	13.0288	-0.09	-0.68%	13.0288	13.0288	13.0288	0
Jun 10 2024	13.1175	0.02	0.13%	13.1175	13.1175	13.1175	2,988
Jun 07 2024	13.10	-0.07	-0.54%	13.10	13.10	13.10	0
Jun 06 2024	13.1713	0.09	0.68%	13.165	13.1713	13.165	1,258
Jun 05 2024	13.0825	0.23	1.83%	12.9575	13.0825	12.9575	12,245
Jun 04 2024	12.8475	-0.22	-1.69%	12.9075	12.9075	12.8475	7,068
Jun 03 2024	13.0688	0.21	1.63%	13.13	13.13	13.0688	570
May 31 2024	12.8588	-0.22	-1.64%	12.9175	12.9175	12.8588	11,517
May 30 2024	13.0738	-0.02	-0.11%	13.0738	13.0738	13.0738	0
May 29 2024	13.0888	-0.24	-1.83%	13.13	13.13	13.0888	4,523
May 28 2024	13.3325	0.01	0.09%	13.3325	13.3325	13.3325	0
May 24 2024	13.32	-0.03	-0.20%	13.275	13.3275	13.275	4,220
May 23 2024	13.3463	-0.05	-0.37%	13.3463	13.3463	13.3463	0
May 22 2024	13.3963	-0.03	-0.19%	13.43	13.435	13.3963	14,517
May 21 2024	13.4213	-0.10	-0.73%	13.4213	13.4213	13.4213	0
May 20 2024	13.52	-0.04	-0.27%	13.52	13.52	13.52	0
May 17 2024	13.5563	0.09	0.67%	13.485	13.565	13.475	20,239
May 16 2024	13.4663	0.05	0.38%	13.4663	13.4663	13.4663	0
May 15 2024	13.415	0.14	1.06%	13.415	13.415	13.415	0
May 14 2024	13.2738	0.05	0.40%	13.2738	13.2738	13.2738	0
May 13 2024	13.2213	0.09	0.72%	13.2213	13.2213	13.2213	0
May 10 2024	13.1263	0.05	0.39%	13.13	13.13	13.1263	11,817
May 09 2024	13.075	0.03	0.26%	13.025	13.075	13.025	11,517
May 08 2024	13.0413	-0.04	-0.32%	13.035	13.0413	13.035	190
May 07 2024	13.0838	-0.02	-0.12%	13.075	13.0838	13.075	2,114
May 03 2024	13.10	0.17	1.31%	13.125	13.13	13.10	9,281
May 02 2024	12.93	0.21	1.67%	12.8525	12.93	12.8525	3,707
May 01 2024	12.7175	-0.02	-0.18%	12.7175	12.7175	12.7175	0

Vontobel Financial Produ...

Societe Generale Effekten

Origin Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions