Dark

CNAA
LYXOR MSCI CHINA A (DR) UCITS ETF - ACC
stock LSE

Inactive

Aug 1, 2024

132.22USD+0.425%(+0.56)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-01	132.4800	132.4800	132.4800	132.2200	+0.425%	42	0.000%
2024-07-24	131.0000	131.0800	130.9100	131.6600	-0.167%	50	+0.425%
2024-07-23	131.8100	131.8100	131.8100	131.8800	-2.304%	7	+0.258%
2024-07-22	134.7000	134.7000	134.6900	134.9900	+2.265%	144	-2.052%
2024-07-10	131.7600	131.7600	131.7500	132.0000	-0.302%	73	+0.167%
2024-07-09	131.9400	132.4000	131.9300	132.4000	-0.563%	18	-0.136%
2024-07-03	133.0300	133.6100	133.0300	133.1500	+0.392%	8	-0.698%
2024-06-28	132.7500	132.7500	132.7500	132.6300	-1.118%	149	-0.309%
2024-06-24	134.0300	134.0300	134.0300	134.1300	+0.104%	1,610	-1.424%
2024-06-21	134.5100	134.5100	134.5100	133.9900	-0.667%	18	-1.321%
2024-06-20	135.0500	135.0500	134.8900	134.8900	-1.049%	12	-1.979%
2024-06-19	136.2700	136.7300	136.1700	136.3200	-0.322%	45	-3.008%
2024-06-14	137.0000	137.0000	137.0000	136.7600	-1.285%	9	-3.320%
2024-06-06	139.1000	139.1000	138.5400	138.5400	-0.043%	32	-4.562%
2024-06-05	138.7200	138.7200	138.6000	138.6000	-0.238%	6	-4.603%
2024-05-29	139.0700	139.0700	139.0700	138.9300	+0.065%	10	-4.830%
2024-05-28	139.0100	139.0100	139.0100	138.8400	+0.195%	97	-4.768%
2024-05-24	138.6000	138.6000	138.5700	138.5700	-2.525%	46	-4.583%
2024-05-21	142.4900	142.4900	142.4900	142.1600	-0.441%	10	-6.992%
2024-05-20	143.5200	143.5200	142.6000	142.7900	-0.758%	213	-7.402%
2024-05-17	143.3200	144.1000	143.3200	143.8800	+1.589%	902	-8.104%
2024-05-16	141.4400	141.7700	141.3000	141.6300	-0.085%	29	-6.644%
2024-05-15	141.7200	141.7200	141.7200	141.7500	-0.316%	74	-6.723%
2024-05-13	142.2600	142.5400	142.2600	142.2000	+0.966%	847	-7.018%
2024-05-08	140.9600	140.9600	140.9600	140.8400	+1.550%	11	-6.120%
2024-04-30	139.3400	139.3400	139.3400	138.6900	-1.126%	15	-4.665%
2024-04-29	139.8500	140.0800	139.8500	140.2700	+3.528%	96	-5.739%
2024-04-25	136.0300	136.0300	136.0300	135.4900	-0.565%	10	-2.413%
2024-04-22	136.4800	136.4800	136.4800	136.2600	+1.365%	91	-2.965%
2024-04-11	135.0800	135.0800	135.0800	134.4250	-2.001%	32	-1.640%
2024-04-05	138.3000	138.3000	137.2800	137.1700	-0.309%	167	-3.609%
2024-04-03	137.4200	137.4200	137.4200	137.5950	-0.312%	5	-3.906%
2024-04-02	137.3700	137.3700	137.3700	138.0250	+1.863%	357	-4.206%
2024-03-28	135.4500	135.4500	135.4500	135.5000	-0.499%	523	-2.421%
2024-03-26	136.9000	136.9000	136.6800	136.1800	-0.340%	97	-2.908%
2024-03-22	137.0500	137.0500	136.9400	136.6450	-1.414%	80	-3.238%
2024-03-21	139.2000	139.2000	139.2000	138.6050	-0.481%	74	-4.607%
2024-03-20	139.4700	139.6100	139.4700	139.2750	+27.099%	466	-5.066%
2024-03-11	109.5800	109.5800	109.5800	109.5800	-20.586%	28	+20.661%
2024-03-06	137.9000	138.0300	137.9000	137.9850	+0.171%	344	-4.178%
2024-03-05	137.3700	137.3700	137.3700	137.7500	+3.455%	18	-4.015%
2024-02-28	133.3000	133.4000	133.3000	133.1500	-1.151%	94	-0.698%
2024-02-23	134.8700	134.8700	134.8700	134.7000	+0.354%	29	-1.841%
2024-02-22	134.5000	134.5000	134.5000	134.2250	+0.724%	410	-1.494%
2024-02-21	133.1900	133.1900	133.1900	133.2600	+28.629%	86,742	-0.780%
2024-02-20	103.8000	103.8900	103.6000	103.6000	-0.890%	7,064	+27.625%
2024-02-19	104.1500	104.1500	104.1400	104.5300	-19.848%	1,092	+26.490%
2024-02-15	130.1500	130.1500	130.1500	130.4150	+1.736%	43	+1.384%
2024-02-09	128.2300	128.2300	128.2300	128.1900	+0.494%	42	+3.144%
2024-02-06	126.7700	128.1000	126.7700	127.5600	+33.992%	1,333	+3.653%
2024-02-02	95.2000	95.2000	95.2000	95.2000	-23.901%	96	+38.887%
2024-01-30	126.1400	126.1400	125.0800	125.1000	+23.800%	287	+5.691%
2024-01-26	101.0500	101.0500	101.0500	101.0500	-18.469%	60	+30.846%
2024-01-22	124.1400	124.1400	124.0200	123.9400	-3.206%	2	+6.681%
2024-01-09	128.5100	128.5100	127.7400	128.0450	+26.702%	999	+3.261%
2024-01-08	101.2700	101.2700	101.2700	101.0600	-22.613%	641	+30.833%
2024-01-05	130.9300	130.9300	130.9300	130.5900	-0.450%	1,068	+1.248%
2024-01-04	131.3400	131.3400	131.3400	131.1800	-1.346%	4,051	+0.793%
2024-01-02	133.8200	133.8200	133.3400	132.9700	+1.191%	73	-0.564%
2023-12-27	131.5900	131.5900	131.5900	131.4050	-0.710%	8,508	+0.620%
2023-12-19	132.0400	132.0400	131.9700	132.3450	+21.949%	2,391	-0.094%
2023-11-27	108.9900	108.9900	108.9900	108.5250	-2.366%	127	+21.834%
2023-11-23	111.3200	111.3200	111.3200	111.1550	-0.661%	1,103	+18.951%
2023-11-20	111.7000	111.7000	111.7000	111.8950	+1.941%	1	+18.164%
2023-11-16	110.0000	110.0000	110.0000	109.7650	-2.323%	821	+20.457%
2023-11-08	112.7000	112.7000	112.7000	112.3750	+0.174%	2,000	+17.660%
2023-11-06	112.0600	112.0600	112.0600	112.1800	+0.890%	729	+17.864%
2023-11-02	111.6700	111.6700	111.6700	111.1900	+0.912%	520	+18.914%
2023-10-24	107.2200	107.3400	107.2200	110.1850	-16.193%	531	+19.998%
2023-10-23	131.1800	131.1800	131.1800	131.4750	+15.704%	217,819	+0.567%
2023-10-16	113.2900	113.2900	113.2900	113.6300	-0.184%	793	+16.360%
2023-10-12	113.8500	113.8500	113.8500	113.8400	-0.210%	9	+16.145%
2023-10-09	114.6400	114.6400	114.6400	114.0800	-17.150%	2	+15.901%
2023-10-04	137.1300	137.1300	137.1300	137.6950	+21.146%	150	-3.976%
2023-09-19	113.3900	113.3900	113.3900	113.6600	-19.313%	287	+16.329%
2023-09-15	140.8900	140.8900	140.3500	140.8650	+23.371%	98	-6.137%
2023-08-29	114.1800	114.1800	114.1800	114.1800	-19.205%	185	+15.800%
2023-08-22	141.5700	141.5700	141.5700	141.3200	+18.612%	1,976	-6.439%
2023-08-09	120.0400	120.0400	120.0400	119.1450	+2.235%	4	+10.974%
2023-07-24	116.0800	116.0800	116.0800	116.5400	+1.392%	2,000	+13.455%
2023-07-20	115.1000	115.1000	115.1000	114.9400	-22.096%	366	+15.034%
2023-07-10	146.9600	146.9600	146.9600	147.5400	+28.637%	100	-10.384%
2023-06-23	115.1500	115.2600	115.1500	114.6950	-22.204%	240	+15.280%
2023-06-22	147.3300	147.4300	147.3300	147.4300	-2.709%	117	-10.317%
2023-06-19	151.3400	151.3400	151.3400	151.5350	-0.831%	1,127	-12.746%
2023-06-16	152.7200	152.7200	152.7200	152.8050	+2.757%	2,419	-13.471%
2023-06-05	148.9000	148.9000	148.9000	148.7050	+1.084%	487	-11.086%
2023-05-31	147.1900	147.1900	147.1700	147.1100	-1.079%	684	-10.122%
2023-05-30	148.7600	148.7600	148.7500	148.7150	-0.635%	693	-11.092%
2023-05-25	150.9600	150.9600	149.8500	149.6650	-0.730%	773	-11.656%
2023-05-24	152.0000	152.0000	150.9200	150.7650	-2.031%	475	-12.301%
2023-05-23	153.8100	153.8100	153.8100	153.8900	-1.324%	100	-14.081%
2023-05-22	156.6700	156.6700	156.6700	155.9550	+0.061%	168	-15.219%
2023-05-19	155.7800	155.7800	155.7800	155.8600	+24.315%	7,390	-15.167%
2023-05-17	125.5500	125.5500	125.5000	125.3750	-21.378%	402	+5.460%
2023-05-15	159.4300	159.4300	159.4300	159.4650	+25.568%	839	-17.085%
2023-05-11	126.6000	126.6000	126.6000	126.9950	-21.136%	2	+4.114%
2023-05-05	161.1500	161.1500	160.5600	161.0300	-0.118%	1,077	-17.891%
2023-05-04	160.7100	161.1800	160.7100	161.2200	+0.486%	279	-17.988%
2023-05-03	160.9600	160.9600	160.6500	160.4400	+0.995%	337	-17.589%
2023-04-26	158.4400	158.8600	157.9200	158.8600	-0.358%	1,294	-16.769%
2023-04-24	158.9600	159.1100	158.9600	159.4300	+17.730%	1,140	-17.067%
2023-04-18	135.4000	135.4200	135.4000	135.4200	-17.875%	874	-2.363%
2023-04-14	166.6700	166.6700	165.9100	164.8950	-0.369%	543	-19.816%
2023-04-13	164.9300	164.9300	164.9300	165.5050	+25.004%	774	-20.111%
2023-04-04	133.3800	133.3900	132.4000	132.4000	+0.432%	209	-0.136%
2023-03-29	131.4300	131.4300	131.3400	131.8300	-17.707%	101	+0.296%
2023-03-20	159.7200	159.7200	159.7200	160.1950	+22.445%	1,822	-17.463%
2023-03-17	131.2300	131.2300	130.7500	130.8300	-19.526%	1,300	+1.062%
2023-03-13	161.2300	161.2900	161.1800	162.5750	+18.972%	50	-18.671%
2023-03-08	136.1700	136.1700	136.1700	136.6500	-18.100%	2,000	-3.242%
2023-03-02	166.4200	166.4200	166.4200	166.8500	+2.252%	216	-20.755%
2023-02-27	162.9400	162.9500	162.9400	163.1750	+17.790%	700	-18.970%
2023-02-21	139.8600	139.8700	139.8600	138.5300	-1.071%	700	-4.555%
2023-02-15	140.3600	140.3600	140.3600	140.0300	+0.366%	2	-5.577%
2023-02-14	139.8100	139.8100	139.8100	139.5200	-0.257%	300	-5.232%
2023-02-06	139.8800	139.8800	139.8800	139.8800	-18.978%	265	-5.476%
2023-01-31	172.6100	172.6100	172.6100	172.6450	+22.635%	230	-23.415%
2023-01-30	141.2000	141.2000	141.2000	140.7800	-20.109%	33	-6.080%
2023-01-27	177.0700	177.0700	177.0600	176.2150	+24.481%	346	-24.967%
2023-01-24	141.3500	141.3500	141.3500	141.5600	-0.190%	275	-6.598%
2023-01-16	141.8300	141.8300	141.8300	141.8300	-9.191%	788	-6.776%
2022-12-29	156.6200	156.6500	156.6200	156.1850	+0.823%	39	-15.344%
2022-12-28	155.3800	155.3800	155.3800	154.9100	+0.935%	270	-14.647%
2022-12-23	154.0600	154.0600	154.0600	153.4750	+19.047%	35	-13.849%
2022-12-12	128.9200	128.9200	128.9200	128.9200	-19.357%	39	+2.560%
2022-12-07	159.7000	160.1000	159.7000	159.8650	+2.448%	479	-17.293%
2022-12-01	156.7900	156.9200	156.7900	156.0450	+5.446%	125	-15.268%
2022-11-28	148.1000	148.1000	148.1000	147.9850	-0.498%	23	-10.653%
2022-11-25	148.9000	148.9000	148.9000	148.7250	-4.874%	746	-11.098%
2022-11-15	156.2900	156.6800	156.2900	156.3450	+2.384%	392	-15.431%
2022-11-14	152.6900	153.0000	152.6900	152.7050	-0.352%	2,561	-13.415%
2022-11-11	152.9400	152.9400	152.9400	153.2450	+20.310%	805	-13.720%
2022-11-09	128.0200	128.0200	128.0200	127.3750	-3.602%	29	+3.804%
2022-11-04	132.3800	132.4700	132.3800	132.1350	-5.419%	122	+0.064%
2022-11-01	139.0000	139.0000	139.0000	139.7050	-4.443%	103	-5.358%
2022-10-19	146.2000	146.2000	146.2000	146.2000	-3.336%	700	-9.562%
2022-10-17	151.1800	151.1800	151.1800	151.2450	+3.123%	531	-12.579%
2022-10-12	146.6800	146.6800	146.6800	146.6650	-4.425%	10	-9.849%
2022-09-22	153.5400	153.5400	153.5400	153.4550	-2.052%	73	-13.838%
2022-09-16	156.2100	156.2100	156.1800	156.6700	+10.319%	585	-15.606%
2022-09-08	140.9400	140.9400	140.9400	142.0150	-12.585%	705	-6.897%
2022-09-05	162.4600	162.4600	162.4600	162.4600	+14.437%	20	-18.614%
2022-09-01	141.6100	141.6100	141.6100	141.9650	-13.859%	30	-6.864%
2022-08-31	165.0700	165.0700	165.0700	164.8050	+15.762%	41	-19.772%
2022-08-26	143.0500	143.0500	143.0500	142.3650	-15.999%	8	-7.126%
2022-08-25	168.2800	169.3500	168.2200	169.4800	-1.955%	9,187	-21.985%
2022-08-16	172.3500	172.3500	172.3500	172.8600	-0.110%	22	-23.510%
2022-08-15	172.4100	172.4100	172.4100	173.0500	+0.552%	2,007	-23.594%
2022-08-09	171.6800	171.6800	171.6700	172.1000	+2.419%	1,663	-23.173%
2022-08-03	168.6700	168.6700	168.6700	168.0350	-2.183%	18,865	-21.314%
2022-08-01	173.3900	173.3900	173.3900	171.7850	-1.615%	1	-23.032%
2022-07-22	174.8000	175.0900	174.8000	174.6050	-1.060%	2,081	-24.275%
2022-07-20	177.0000	177.1100	177.0000	176.4750	+18.436%	123	-25.077%
2022-07-12	148.7700	148.7700	148.7500	149.0050	-16.831%	80	-11.265%
2022-07-11	178.6500	179.1800	178.6500	179.1600	-3.201%	91	-26.200%
2022-07-07	184.8100	184.8100	184.8100	185.0850	+0.005%	3,482	-28.563%
2022-06-30	185.0200	185.2300	185.0200	185.0750	+0.571%	872	-28.559%
2022-06-28	184.4700	184.4700	184.0000	184.0250	+0.180%	5,496	-28.151%
2022-06-27	184.2600	184.2600	184.2600	183.6950	+25.676%	7,937	-28.022%
2022-06-23	146.2500	146.2500	146.2500	146.1650	+1.918%	117	-9.541%
2022-06-22	143.8300	143.8300	143.8300	143.4150	-1.551%	25	-7.806%
2022-06-21	145.0000	145.0000	145.0000	145.6750	-15.541%	1,000	-9.236%
2022-06-14	173.2200	173.2200	171.8200	172.4800	+1.716%	1,188	-23.342%
2022-06-13	169.6100	169.6100	169.6100	169.5700	-2.262%	1,938	-22.026%
2022-06-07	173.0000	173.0000	173.0000	173.4950	+4.017%	10	-23.790%
2022-06-01	167.9000	167.9000	167.9000	166.7950	-0.794%	6,028	-20.729%
2022-05-31	169.3600	169.3600	169.1200	168.1300	+26.034%	58	-21.358%
2022-05-20	133.4000	133.4000	133.4000	133.4000	-14.921%	1,028	-0.885%
2022-05-10	157.6800	158.2500	157.6800	156.7950	+1.285%	1,352	-15.673%
2022-05-09	155.5000	155.5000	155.5000	154.8050	-2.599%	45	-14.589%
2022-05-06	157.6100	157.6100	157.6100	158.9350	+24.792%	85	-16.809%
2022-04-28	127.7200	127.7200	127.7200	127.3600	-20.465%	21	+3.816%
2022-04-27	160.6300	161.1000	160.6300	160.1300	+3.825%	184	-17.430%
2022-04-26	154.8500	154.8500	154.5200	154.2300	+19.092%	20	-14.271%
2022-04-22	128.9000	128.9000	128.9000	129.5050	+0.990%	181	+2.096%
2022-04-21	128.3200	128.3200	128.3200	128.2350	-2.527%	65	+3.108%
2022-04-20	132.1100	132.1100	132.1100	131.5600	-25.105%	110	+0.502%
2022-04-19	175.7200	175.9200	175.7200	175.6600	-1.464%	6	-24.730%
2022-04-14	178.4500	178.4500	178.4500	178.2700	+0.403%	585	-25.832%
2022-04-13	177.0100	177.0100	176.9500	177.5550	-0.426%	1,550	-25.533%
2022-04-12	178.9900	178.9900	178.9900	178.3150	-1.148%	110	-25.850%
2022-04-08	180.4300	180.4300	180.3800	180.3850	+29.503%	3,800	-26.701%
2022-04-01	140.0000	140.0000	140.0000	139.2900	-21.467%	28	-5.076%
2022-03-28	177.2700	177.2700	177.2700	177.3650	-2.608%	14	-25.453%
2022-03-24	182.4700	182.4800	182.0300	182.1150	-1.183%	979	-27.398%
2022-03-18	181.8700	181.8700	181.8700	184.2950	+31.998%	28	-28.256%
2022-03-10	139.5600	139.5600	139.5600	139.6200	-0.032%	24	-5.300%
2022-03-09	139.2200	139.2200	139.2200	139.6650	-4.851%	146	-5.331%
2022-03-03	146.0700	146.0700	146.0700	146.7850	-26.172%	16	-9.923%
2022-03-01	200.1500	200.1500	200.1500	198.8200	+37.259%	36	-33.498%
2022-02-24	144.6000	144.6000	144.6000	144.8500	-27.412%	202	-8.719%
2022-02-18	200.3700	200.3800	200.3700	199.5500	+0.125%	25	-33.741%
2022-02-17	199.7800	199.9900	199.7800	199.3000	+36.297%	93	-33.658%
2022-02-16	146.5900	146.5900	146.5900	146.2250	+1.246%	2	-9.578%
2022-02-11	144.6600	144.6600	144.6600	144.4250	-0.582%	21	-8.451%
2022-02-08	145.3500	145.3500	145.3500	145.2700	-28.570%	50	-8.983%
2022-01-26	202.9400	202.9400	202.9400	203.3750	+1.371%	1,514	-34.987%
2022-01-25	200.5200	200.5200	199.2200	200.6250	-2.070%	1,050	-34.096%
2022-01-17	204.0300	204.0300	204.0300	204.8650	+0.574%	1	-35.460%
2022-01-13	204.3900	204.3900	204.3400	203.6950	+33.953%	231	-35.089%
2022-01-12	151.4300	151.4300	151.4300	152.0650	-25.885%	192	-13.050%
2022-01-11	205.1300	205.1500	205.1300	205.1750	-3.719%	24	-35.557%
2021-12-23	213.2500	213.2500	213.2500	213.1000	-1.336%	33	-37.954%
2021-12-16	217.0600	217.0600	217.0600	215.9850	+33.811%	39	-38.783%
2021-12-15	162.2700	162.2700	161.7600	161.4100	-25.119%	90	-18.084%
2021-12-14	216.4300	216.4400	216.4300	215.5550	+37.713%	160	-38.661%
2021-11-29	157.1400	157.1400	157.1400	156.5250	-24.998%	545	-15.528%
2021-11-17	208.8000	208.8300	208.8000	208.6950	+35.710%	400	-36.644%
2021-11-10	153.3600	153.3600	152.9800	153.7800	+0.212%	2,752	-14.020%
2021-11-05	153.0800	153.0800	153.0800	153.4550	-0.473%	125	-13.838%
2021-10-26	154.5000	154.5000	154.5000	154.1850	+0.179%	253	-14.246%
2021-10-22	152.4000	154.1400	152.4000	153.9100	+1.530%	786	-14.093%
2021-10-15	152.9800	152.9800	152.9800	151.5900	+0.112%	10	-12.778%
2021-10-14	151.1300	151.1300	151.1300	151.4200	-26.399%	55	-12.680%
2021-10-07	204.0000	204.0000	204.0000	205.7300	+39.162%	884	-35.731%
2021-10-06	146.9300	146.9300	146.9300	147.8350	-27.275%	1	-10.562%
2021-10-01	201.4200	201.4200	201.4200	203.2800	+0.091%	1,774	-34.957%
2021-09-29	203.6300	203.6300	202.2000	203.0950	+35.248%	1,079	-34.897%
2021-09-27	150.3000	150.3000	150.3000	150.1650	-26.677%	6	-11.950%
2021-09-22	204.6900	205.8000	204.6900	204.8000	+40.236%	1,813	-35.439%
2021-09-20	146.1600	146.1600	146.1600	146.0400	-2.278%	700	-9.463%
2021-09-17	149.3400	149.3400	149.3400	149.4450	-0.529%	4	-11.526%
2021-09-15	151.1000	151.1000	151.1000	150.2400	-0.615%	28	-11.994%
2021-09-14	151.4200	151.4200	151.4200	151.1700	-27.640%	2	-12.536%
2021-09-08	209.8300	209.8300	209.8300	208.9150	+1.501%	718	-36.711%
2021-09-01	205.8900	205.8900	205.8900	205.8250	+38.226%	12	-35.761%
2021-08-27	149.4200	149.4200	149.4200	148.9050	-26.725%	500	-11.205%
2021-08-26	202.9900	202.9900	202.9900	203.2150	-1.541%	124	-34.936%
2021-08-25	205.8300	206.8300	205.8300	206.3950	+1.610%	1,508	-35.938%
2021-08-23	201.5900	202.8000	201.5900	203.1250	+1.988%	21,164	-34.907%
2021-08-20	196.9500	197.4200	196.9500	199.1650	-1.732%	2,018	-33.613%
2021-08-19	202.9300	202.9600	202.4000	202.6750	-1.902%	938	-34.763%
2021-08-16	206.9500	206.9500	206.9500	206.6050	-0.467%	1,465	-36.003%
2021-08-13	206.6300	206.6300	206.6300	207.5750	+0.232%	90	-36.303%
2021-08-12	208.4000	208.4000	208.0600	207.0950	-1.226%	2,096	-36.155%
2021-08-11	210.0900	210.0900	210.0900	209.6650	+0.458%	24	-36.937%
2021-08-10	209.3900	209.4000	209.3900	208.7100	+0.387%	1,710	-36.649%
2021-08-09	206.8700	206.8700	206.8700	207.9050	+1.151%	20	-36.404%
2021-08-06	205.5400	205.5400	205.5400	205.5400	-0.808%	1	-35.672%
2021-08-05	208.0300	208.0300	208.0300	207.2150	-0.142%	400	-36.192%
2021-08-04	206.8100	206.8100	206.8100	207.5100	+1.388%	10	-36.283%
2021-08-03	204.1500	204.1500	204.1500	204.6700	-0.643%	908	-35.398%
2021-08-02	206.1000	206.1000	206.1000	205.9950	+1.829%	1,147	-35.814%
2021-07-29	200.9800	201.6500	200.9800	202.2950	+0.464%	65	-34.640%
2021-07-28	199.0000	201.5800	199.0000	201.3600	+4.394%	5,076	-34.337%
2021-07-27	198.0000	198.0000	192.5500	192.8850	-5.046%	3,732	-31.451%
2021-07-26	202.5900	202.9900	202.5900	203.1350	-3.345%	35	-34.910%
2021-07-23	211.5900	211.5900	210.2900	210.1650	-1.449%	71	-37.088%
2021-07-22	213.3700	213.3700	213.3600	213.2550	+0.038%	69	-37.999%
2021-07-21	212.6900	213.3400	212.4400	213.1750	+1.194%	4,106	-37.976%
2021-07-20	211.6900	211.7000	210.3300	210.6600	+0.773%	9,202	-37.235%
2021-07-19	210.0600	210.0600	209.5000	209.0450	+35.748%	53	-36.750%
2021-07-15	154.1700	154.1700	154.1700	153.9950	-27.707%	10	-14.140%
2021-07-13	212.1500	213.4200	212.1500	213.0150	+38.111%	1,722	-37.929%
2021-07-07	153.0000	153.0000	153.0000	154.2350	-25.679%	38	-14.274%
2021-07-06	208.5900	209.7800	208.0300	207.5250	+37.044%	732	-36.287%
2021-07-05	151.9900	151.9900	151.8700	151.4300	-27.457%	79	-12.686%
2021-07-02	209.4600	209.4600	209.2600	208.7450	-2.767%	124	-36.660%
2021-06-30	214.8900	215.2000	214.8900	214.6850	+0.803%	36	-38.412%
2021-06-29	213.5200	213.5200	213.5200	212.9750	-0.792%	1,484	-37.918%
2021-06-28	214.9600	214.9600	214.9600	214.6750	+43.155%	8	-38.409%
2021-06-23	149.4450	149.4450	149.4450	149.9600	+1.359%	0	-11.830%
2021-06-16	147.5400	147.5400	147.5400	147.9500	-3.218%	125	-10.632%
2021-06-09	152.1300	152.1300	152.1300	152.8700	-0.264%	2,000	-13.508%
2021-06-02	153.7300	153.8400	153.7300	153.2750	+2.855%	128	-13.737%
2021-05-20	147.8900	147.8900	147.8900	149.0200	+4.119%	118	-11.274%
2021-05-11	143.5100	143.5100	143.5100	143.1250	+0.119%	14	-7.619%
2021-05-10	144.7700	144.7700	144.7700	142.9550	-1.971%	18	-7.509%
2021-05-07	145.6900	145.6900	145.6900	145.8300	-1.426%	1,500	-9.333%
2021-04-29	149.1700	149.1700	149.1700	147.9400	-0.189%	68	-10.626%
2021-04-28	147.4900	147.4900	147.4900	148.2200	+3.423%	75	-10.795%
2021-04-19	144.9200	144.9200	144.9200	143.3150	-0.337%	100	-7.742%
2021-03-17	143.4300	144.0100	143.4300	143.8000	-31.540%	375	-8.053%
2021-03-04	209.4200	210.5000	209.4200	210.0500	-1.206%	445	-37.053%
2021-03-02	212.2900	212.9000	212.2000	212.6150	-1.624%	502	-37.812%
2021-03-01	214.7300	214.8500	214.7300	216.1250	-2.166%	34	-38.822%
2021-02-23	220.3500	221.6800	220.3500	220.9100	-5.016%	538	-40.148%
2021-02-19	232.7600	232.7600	232.7600	232.5750	+41.044%	94	-43.150%
2021-02-18	165.8200	165.8200	164.9700	164.8950	-4.375%	1,146	-19.816%
2021-02-15	173.1700	173.1700	173.1700	172.4400	+0.839%	100	-23.324%
2021-02-12	171.2500	171.6900	171.2500	171.0050	+4.937%	438	-22.681%
2021-02-08	162.2500	162.2500	162.2500	162.9600	+3.582%	100	-18.864%
2021-02-01	157.0500	157.0500	157.0500	157.3250	-1.147%	62	-15.957%
2021-01-20	159.3900	159.3900	159.3900	159.1500	+1.218%	112	-16.921%
2021-01-19	157.5900	157.5900	157.5900	157.2350	-1.503%	17	-15.909%
2021-01-18	159.8800	159.8800	159.8800	159.6350	-1.216%	87	-17.174%
2021-01-13	161.3300	161.3300	161.3300	161.6000	+0.338%	2,000	-18.181%
2021-01-08	161.3600	161.3600	161.3600	161.0550	+9.531%	54	-17.904%
2020-12-29	147.9200	147.9200	147.9200	147.0400	+0.382%	70	-10.079%
2020-12-23	146.4500	146.4500	146.4500	146.4800	-0.990%	1	-9.735%
2020-12-21	149.5300	149.5300	149.5300	147.9450	+1.367%	977	-10.629%
2020-12-18	145.8000	145.8000	145.8000	145.9500	+0.392%	100	-9.407%
2020-12-15	146.9500	146.9500	146.9500	145.3800	+0.470%	100	-9.052%
2020-12-09	144.8200	144.8200	144.8200	144.7000	-1.695%	945	-8.625%
2020-12-08	147.9100	147.9100	147.9100	147.1950	-23.025%	625	-10.174%
2020-11-30	193.0200	193.0200	193.0200	191.2250	+31.834%	155	-30.856%
2020-11-27	144.5400	145.2400	144.5400	145.0500	-24.020%	41	-8.845%
2020-11-25	190.6400	191.4200	190.6400	190.9050	-1.016%	1,277	-30.740%
2020-11-23	195.1700	195.1800	195.1700	192.8650	+0.961%	50	-31.444%
2020-11-17	191.7400	191.7400	190.8400	191.0300	-0.417%	60	-30.786%
2020-11-16	192.1900	192.2000	192.1800	191.8300	+34.608%	295	-31.074%
2020-11-13	143.0000	143.0000	143.0000	142.5100	-2.233%	2,000	-7.221%
2020-11-04	141.1700	141.1700	141.1700	145.7650	-20.214%	0	-9.292%
2020-10-29	181.9800	182.9000	181.9800	182.6950	+29.177%	825	-27.628%
2020-10-22	141.5800	141.5800	141.5800	141.4300	-0.106%	0	-6.512%
2020-10-21	142.1700	142.1700	141.5800	141.5800	-0.359%	167	-6.611%
2020-10-14	143.1800	143.1800	143.1800	142.0900	-23.521%	0	-6.946%
2020-10-13	186.5200	186.5200	186.5200	185.7900	+30.903%	160	-28.834%
2020-10-12	142.4100	142.4100	142.3500	141.9300	-20.756%	467	-6.841%
2020-10-06	179.5300	179.5300	179.0000	179.1050	+30.495%	14	-26.177%
2020-09-30	135.0300	135.9300	135.0300	137.2500	-21.515%	1,571	-3.665%
2020-09-29	174.4900	174.4900	174.4900	174.8750	+29.164%	10	-24.392%
2020-09-25	135.4800	135.6100	135.4800	135.3900	-21.502%	254	-2.341%
2020-09-24	172.6600	172.6600	171.9400	172.4750	-1.533%	244	-23.340%
2020-09-23	176.7400	176.8900	175.1600	175.1600	+0.063%	1,494	-24.515%
2020-08-14	174.6400	174.7200	174.6400	175.0500	-0.074%	25	-24.467%
2020-08-11	175.3700	175.3800	175.3700	175.1800	-1.637%	30	-24.523%
2020-08-06	177.8800	177.8800	177.8800	178.0950	+0.197%	10	-25.759%
2020-08-03	177.7900	177.8500	177.7400	177.7450	+0.954%	120	-25.613%
2020-07-15	175.3700	175.3700	175.3700	176.0650	+24.077%	10	-24.903%
2020-07-14	141.2100	141.5300	141.2100	141.9000	-18.147%	20	-6.822%
2020-07-07	170.8800	170.8800	170.7600	173.3600	+13.355%	28	-23.731%
2020-07-01	153.4000	153.4000	153.4000	152.9350	+6.918%	10	-13.545%
2020-06-15	142.7800	142.7800	142.7800	143.0400	-1.467%	495	-7.564%
2020-06-10	145.5200	145.5300	145.5200	145.1700	+4.653%	20	-8.921%
2020-05-26	138.8100	138.9600	138.5900	138.7150	+19.732%	60	-4.682%
2020-05-18	115.1300	115.1300	115.0800	115.8550	+1.285%	30	+14.125%
2020-05-07	114.1500	114.1500	114.1500	114.3850	-17.572%	1,199	+15.592%
2020-05-06	140.3100	140.3400	140.3100	138.7700	+24.090%	3,010	-4.720%
2020-04-29	110.8500	110.8500	110.8500	111.8300	-16.972%	10	+18.233%
2020-04-15	135.2600	135.2600	135.2600	134.6900	-1.589%	20	-1.834%
2020-04-14	136.8900	137.9100	136.8900	136.8650	+0.403%	1,010	-3.394%
2020-04-08	135.8800	135.8800	135.6600	136.3150	+0.092%	20	-3.004%
2020-04-07	137.5500	138.6500	137.3800	136.1900	+27.393%	3,200	-2.915%
2020-04-02	106.6600	106.8600	106.6600	106.9050	-17.800%	60	+23.680%
2020-03-30	128.6600	128.6600	128.5700	130.0550	+17.003%	20	+1.665%
2020-03-24	109.6200	109.6200	109.6200	111.1550	-11.645%	10	+18.951%
2020-03-20	128.2400	128.2400	127.6200	125.8050	+0.203%	20	+5.099%
2020-03-18	125.9300	125.9300	125.9300	125.5500	-4.427%	10	+5.313%
2020-03-17	131.3900	131.3900	131.3900	131.3650	-2.047%	9	+0.651%
2020-03-12	139.8500	139.8500	139.4200	134.1100	-9.081%	10	-1.409%
2020-03-06	147.2100	147.2100	147.2100	147.5050	-2.437%	10	-10.362%
2020-03-05	151.8000	151.9600	151.3800	151.1900	+29.749%	62	-12.547%
2020-03-04	116.1900	116.1900	116.1900	116.5250	-17.685%	10	+13.469%
2020-02-11	140.7500	140.7500	140.6800	141.5600	+2.736%	17	-6.598%
2020-02-07	137.8500	137.8500	137.8500	137.7900	+1.361%	39	-4.042%
2020-02-04	134.5400	134.5400	134.5400	135.9400	+6.071%	9	-2.737%
2020-02-03	128.6500	128.6500	128.5600	128.1600	+28.733%	12	+3.168%
2020-01-31	100.3500	100.4100	100.3500	99.5550	-26.549%	20	+32.811%
2020-01-29	135.7400	135.7400	135.7400	135.5400	-9.522%	10	-2.449%
2020-01-20	149.6700	149.6700	149.6500	149.8050	+0.493%	11	-11.739%
2020-01-16	149.2100	149.2100	148.9200	149.0700	+37.499%	210	-11.303%
2019-12-19	107.8000	107.8000	107.8000	108.4150	-23.616%	10	+21.957%
2019-12-18	142.1400	142.1400	141.9800	141.9350	-0.543%	40	-6.845%
2019-12-17	141.7200	142.2700	141.7200	142.7100	+37.771%	22	-7.351%
2019-12-13	104.7700	104.8000	104.2200	103.5850	-24.908%	100	+27.644%
2019-12-12	137.7600	138.0100	137.7600	137.9450	+33.081%	30	-4.150%
2019-12-10	103.6200	103.6200	103.6000	103.6550	-23.654%	30	+27.558%
2019-11-26	135.5900	135.6100	135.5900	135.7700	+27.723%	30	-2.615%
2019-11-19	106.7700	106.7700	106.7700	106.3000	-21.950%	10	+24.384%
2019-11-14	136.4700	136.4700	136.2600	136.1950	+27.979%	240	-2.919%
2019-11-11	106.3100	106.3100	106.3100	106.4200	-22.338%	10	+24.244%
2019-10-14	136.9700	137.4600	136.9700	137.0300	+27.565%	70	-3.510%
2019-10-11	108.9700	108.1600	108.1600	107.4200	-18.655%	0	+23.087%
2019-10-09	131.3700	132.2300	131.3700	132.0550	+1.839%	8	+0.125%
2019-10-08	131.6700	131.6700	131.6300	129.6700	-2.927%	30	+1.967%
2019-09-25	133.0900	133.3200	132.7600	133.5800	-1.439%	760	-1.018%
2019-09-05	135.4300	135.5100	135.4200	135.5300	+23.332%	85	-2.442%
2019-09-04	110.1700	110.1700	109.3800	109.8900	-16.797%	80	+20.320%

.dark-mode .MblzTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MblzTr{ color: #333333; background-color: white; border: 2px solid #333333; }CNAALYXOR MSCI CHINA A (DR) UCITS ETF - ACCstock LSE

CNAA
LYXOR MSCI CHINA A (DR) UCITS ETF - ACC
stock LSE