Dark

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

Inactive

Jun 24, 2024

10572.50GBX-1.279%(-137.00)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	10,562.0000	10,562.0000	10,562.0000	10,572.5000	-1.279%	50	0.000%
2024-06-19	10,720.0000	10,720.0000	10,720.0000	10,709.5000	-0.879%	5	-1.279%
2024-06-10	10,809.0000	10,809.0000	10,809.0000	10,804.5000	-3.177%	20	-2.147%
2024-05-22	11,176.0000	11,176.0000	11,176.0000	11,159.0000	-0.281%	8	-5.256%
2024-05-15	11,220.0000	11,220.0000	11,220.0000	11,190.5000	-0.894%	482	-5.523%
2024-05-14	11,330.0000	11,330.0000	11,330.0000	11,291.5000	-0.852%	734	-6.368%
2024-05-10	11,410.0000	11,415.0000	11,410.0000	11,388.5000	+0.423%	2,543	-7.165%
2024-05-07	11,351.0000	11,351.0000	11,351.0000	11,340.5000	+8,199.243%	150	-6.772%
2024-03-22	137.0500	137.0500	136.9400	136.6450	-1.414%	80	+7,637.202%
2024-03-21	139.2000	139.2000	139.2000	138.6050	-0.481%	74	+7,527.791%
2024-03-20	139.4700	139.6100	139.4700	139.2750	+30.151%	466	+7,491.097%
2024-03-08	107.5200	107.5200	107.4500	107.0100	-22.448%	550	+9,779.918%
2024-03-06	137.9000	138.0300	137.9000	137.9850	+0.171%	344	+7,562.065%
2024-03-05	137.3700	137.3700	137.3700	137.7500	+2.264%	18	+7,575.136%
2024-02-23	134.8700	134.8700	134.8700	134.7000	+0.354%	29	+7,748.924%
2024-02-22	134.5000	134.5000	134.5000	134.2250	+27.518%	410	+7,776.700%
2024-02-21	105.5200	105.5200	105.2600	105.2600	-20.018%	1,143	+9,944.176%
2024-02-20	131.3900	131.3900	131.2500	131.6050	+25.902%	173,288	+7,933.509%
2024-02-19	104.1500	104.1500	104.1400	104.5300	+1.353%	1,092	+10,014.321%
2024-02-14	103.5400	103.5400	102.8400	103.1350	-19.545%	814	+10,151.127%
2024-02-09	128.2300	128.2300	128.2300	128.1900	-0.824%	42	+8,147.523%
2024-02-08	129.5900	129.5900	129.5900	129.2550	+35.772%	10	+8,079.568%
2024-02-02	95.2000	95.2000	95.2000	95.2000	-23.901%	96	+11,005.567%
2024-01-30	126.1400	126.1400	125.0800	125.1000	+23.800%	287	+8,351.239%
2024-01-26	101.0500	101.0500	101.0500	101.0500	-18.469%	60	+10,362.642%
2024-01-22	124.1400	124.1400	124.0200	123.9400	-3.669%	2	+8,430.337%
2024-01-08	128.7100	128.7100	128.7100	128.6600	-1.478%	54	+8,117.395%
2024-01-05	130.9300	130.9300	130.9300	130.5900	-1.790%	1,068	+7,995.949%
2024-01-02	133.8200	133.8200	133.3400	132.9700	+1.026%	73	+7,851.042%
2023-12-22	131.5700	131.5700	131.5700	131.6200	+1.308%	990	+7,932.594%
2023-12-20	130.0400	130.0400	130.0400	129.9200	-1.832%	440	+8,037.700%
2023-12-19	132.0400	132.0400	131.9700	132.3450	-1.165%	2,391	+7,888.590%
2023-12-14	134.2100	134.2100	134.2100	133.9050	+26.672%	2,610	+7,795.523%
2023-12-08	105.9300	105.9300	105.9300	105.7100	-2.594%	18	+9,901.419%
2023-11-27	108.9900	108.9900	108.9900	108.5250	-2.366%	127	+9,641.995%
2023-11-23	111.3200	111.3200	111.3200	111.1550	-18.442%	1,103	+9,411.493%
2023-11-16	136.7400	136.7400	136.7400	136.2900	+21.281%	1,471	+7,657.356%
2023-11-08	112.7000	112.7000	112.7000	112.3750	-19.149%	2,000	+9,308.231%
2023-11-06	138.8200	138.8200	138.8200	138.9900	+26.332%	366	+7,506.662%
2023-10-26	109.5700	109.5700	109.5700	110.0200	-3.356%	39	+9,509.616%
2023-10-12	113.8500	113.8500	113.8500	113.8400	-0.210%	9	+9,187.157%
2023-10-09	114.6400	114.6400	114.6400	114.0800	+0.609%	2	+9,167.619%
2023-10-04	113.6000	113.6000	113.6000	113.3900	-0.238%	2	+9,224.014%
2023-09-19	113.3900	113.3900	113.3900	113.6600	-19.313%	287	+9,201.865%
2023-09-15	140.8900	140.8900	140.3500	140.8650	+22.555%	98	+7,405.413%
2023-07-20	115.1000	115.1000	115.1000	114.9400	-0.191%	366	+9,098.277%
2023-07-12	114.8200	114.8200	114.8200	115.1600	-20.549%	824	+9,080.705%
2023-06-29	144.9700	144.9700	144.9700	144.9450	-1.686%	182	+7,194.146%
2023-06-22	147.3300	147.4300	147.3300	147.4300	-2.709%	117	+7,071.200%
2023-06-19	151.3400	151.3400	151.3400	151.5350	+27.169%	1,127	+6,876.936%
2023-06-16	119.0800	119.0800	118.6400	119.1600	-19.868%	447	+8,772.524%
2023-06-05	148.9000	148.9000	148.9000	148.7050	-0.007%	487	+7,009.714%
2023-05-30	148.7600	148.7600	148.7500	148.7150	-0.635%	693	+7,009.236%
2023-05-25	150.9600	150.9600	149.8500	149.6650	-0.730%	773	+6,964.110%
2023-05-24	152.0000	152.0000	150.9200	150.7650	-2.031%	475	+6,912.569%
2023-05-23	153.8100	153.8100	153.8100	153.8900	+22.568%	100	+6,770.167%
2023-05-22	125.9900	125.9900	125.9900	125.5550	+0.144%	1	+8,320.612%
2023-05-17	125.5500	125.5500	125.5000	125.3750	-21.378%	402	+8,332.702%
2023-05-15	159.4300	159.4300	159.4300	159.4650	+25.945%	839	+6,529.982%
2023-05-10	126.7700	126.7700	126.7700	126.6150	-21.372%	3	+8,250.116%
2023-05-05	161.1500	161.1500	160.5600	161.0300	+25.545%	1,077	+6,465.547%
2023-05-04	127.9400	127.9400	127.8100	128.2650	+0.329%	2,938	+8,142.701%
2023-05-03	127.9000	128.3300	127.9000	127.8450	-19.523%	200	+8,169.780%
2023-04-26	158.4400	158.8600	157.9200	158.8600	-0.358%	1,294	+6,555.231%
2023-04-24	158.9600	159.1100	158.9600	159.4300	+18.061%	1,140	+6,531.437%
2023-04-17	135.0000	135.0000	135.0000	135.0400	-18.105%	93	+7,729.162%
2023-04-14	166.6700	166.6700	165.9100	164.8950	+0.155%	543	+6,311.656%
2023-04-12	164.4400	164.4400	164.4400	164.6400	-0.532%	593	+6,321.586%
2023-04-03	164.7500	164.7500	164.7500	165.5200	+1.940%	44	+6,287.446%
2023-03-29	162.0300	162.0300	162.0300	162.3700	+24.108%	1,036	+6,411.363%
2023-03-17	131.2300	131.2300	130.7500	130.8300	-19.526%	1,300	+7,981.098%
2023-03-13	161.2300	161.2900	161.1800	162.5750	+0.442%	50	+6,403.152%
2023-03-08	160.9900	160.9900	160.8900	161.8600	-0.806%	2,369	+6,431.879%
2023-02-27	162.9400	162.9500	162.9400	163.1750	+17.790%	700	+6,379.240%
2023-02-21	139.8600	139.8700	139.8600	138.5300	-0.710%	700	+7,531.921%
2023-02-14	139.8100	139.8100	139.8100	139.5200	-16.347%	300	+7,477.767%
2023-02-08	167.5100	167.5100	167.5100	166.7850	+19.234%	678	+6,238.999%
2023-02-06	139.8800	139.8800	139.8800	139.8800	-19.060%	265	+7,458.264%
2023-02-02	173.6600	173.6600	173.6600	172.8200	-1.927%	25	+6,017.637%
2023-01-27	177.0700	177.0700	177.0600	176.2150	+12.825%	346	+5,899.773%
2022-12-29	156.6200	156.6500	156.6200	156.1850	+0.823%	39	+6,669.216%
2022-12-28	155.3800	155.3800	155.3800	154.9100	+0.100%	270	+6,724.931%
2022-12-20	155.2100	155.5600	155.2100	154.7550	+19.120%	623	+6,731.766%
2022-12-15	130.5300	130.5300	130.5300	129.9150	-18.213%	10	+8,038.013%
2022-12-12	160.4300	160.4300	160.4300	158.8450	-0.638%	56	+6,555.859%
2022-12-07	159.7000	160.1000	159.7000	159.8650	-0.461%	479	+6,513.393%
2022-12-06	160.0000	160.0000	159.7900	160.6050	+1.891%	470	+6,482.921%
2022-12-02	155.8500	155.8500	155.8500	157.6250	+2.821%	400	+6,607.375%
2022-11-29	152.2000	153.2200	152.2000	153.3000	+3.592%	1,143	+6,796.608%
2022-11-28	148.1000	148.1000	148.1000	147.9850	-0.498%	23	+7,044.305%
2022-11-25	148.9000	148.9000	148.9000	148.7250	-2.775%	746	+7,008.758%
2022-11-16	153.1100	153.1100	152.8900	152.9700	+16.261%	270	+6,811.486%
2022-11-15	131.4700	131.6500	131.4700	131.5750	-13.837%	59	+7,935.341%
2022-11-14	152.6900	153.0000	152.6900	152.7050	+19.886%	2,561	+6,823.480%
2022-11-09	128.0200	128.0200	128.0200	127.3750	+4.449%	29	+8,200.294%
2022-11-01	122.2600	122.2600	122.2600	121.9500	-10.023%	121	+8,569.537%
2022-10-31	135.3000	135.3000	135.3000	135.5350	-6.724%	332	+7,700.568%
2022-10-26	144.3500	144.3500	144.3500	145.3050	-3.927%	2,501	+7,176.074%
2022-10-17	151.1800	151.1800	151.1800	151.2450	+3.123%	531	+6,890.314%
2022-10-12	146.6800	146.6800	146.6800	146.6650	+0.462%	10	+7,108.605%
2022-10-11	145.6200	145.6200	145.6200	145.9900	-3.343%	41	+7,141.934%
2022-09-23	151.0300	151.0300	151.0200	151.0400	-1.574%	675	+6,899.801%
2022-09-22	153.5400	153.5400	153.5400	153.4550	-2.052%	73	+6,789.642%
2022-09-16	156.2100	156.2100	156.1800	156.6700	+10.319%	585	+6,648.261%
2022-09-08	140.9400	140.9400	140.9400	142.0150	-16.712%	705	+7,344.636%
2022-08-22	170.2000	170.2000	170.2000	170.5100	-1.411%	50	+6,100.516%
2022-08-18	171.8900	171.8900	171.8900	172.9500	+21.462%	25	+6,013.038%
2022-08-09	141.5700	141.5700	141.5300	142.3900	-16.091%	1,768	+7,325.030%
2022-08-02	169.1300	169.7200	169.1300	169.6950	-1.217%	4,161	+6,130.296%
2022-08-01	173.3900	173.3900	173.3900	171.7850	-1.615%	1	+6,054.495%
2022-07-22	174.8000	175.0900	174.8000	174.6050	-1.060%	2,081	+5,955.096%
2022-07-20	177.0000	177.1100	177.0000	176.4750	+1.475%	123	+5,890.934%
2022-07-15	174.2400	174.2600	173.8800	173.9100	-1.479%	226	+5,979.294%
2022-07-14	176.1700	176.6800	176.1700	176.5200	-1.474%	491	+5,889.406%
2022-07-11	178.6500	179.1800	178.6500	179.1600	-3.196%	91	+5,801.150%
2022-06-30	185.0200	185.2300	185.0200	185.0750	+1.776%	872	+5,612.549%
2022-06-29	182.8900	182.8900	182.3300	181.8450	-1.185%	1,984	+5,714.017%
2022-06-28	184.4700	184.4700	184.0000	184.0250	+0.180%	5,496	+5,645.143%
2022-06-27	184.2600	184.2600	184.2600	183.6950	+25.676%	7,937	+5,655.464%
2022-06-23	146.2500	146.2500	146.2500	146.1650	+1.918%	117	+7,133.264%
2022-06-22	143.8300	143.8300	143.8300	143.4150	-19.114%	25	+7,271.962%
2022-06-17	178.0000	178.0000	178.0000	177.3050	+0.402%	4,000	+5,862.889%
2022-06-15	175.6300	175.7800	175.6300	176.5950	+2.386%	1,223	+5,886.863%
2022-06-14	173.2200	173.2200	171.8200	172.4800	+1.716%	1,188	+6,029.696%
2022-06-13	169.6100	169.6100	169.6100	169.5700	+1.664%	1,938	+6,134.888%
2022-06-01	167.9000	167.9000	167.9000	166.7950	+0.373%	6,028	+6,238.619%
2022-05-30	166.1600	166.4400	166.1600	166.1750	+28.053%	13,337	+6,262.269%
2022-05-25	130.5900	130.5900	130.5900	129.7700	-22.449%	2,000	+8,047.106%
2022-05-23	166.8800	167.3900	166.8800	167.3350	+0.514%	593	+6,218.164%
2022-05-20	166.4200	166.4300	166.4200	166.4800	+3.336%	830	+6,250.613%
2022-05-11	161.4100	161.4100	161.4100	161.1050	+26.397%	125	+6,462.490%
2022-05-10	128.3400	128.3400	127.5200	127.4600	+1.554%	2,020	+8,194.759%
2022-05-09	126.1800	126.1800	125.5100	125.5100	-21.031%	345	+8,323.632%
2022-05-06	157.6100	157.6100	157.6100	158.9350	-0.746%	85	+6,552.090%
2022-04-27	160.6300	161.1000	160.6300	160.1300	+3.825%	184	+6,502.448%
2022-04-26	154.8500	154.8500	154.5200	154.2300	-13.507%	20	+6,755.022%
2022-04-12	178.9900	178.9900	178.9900	178.3150	-1.148%	110	+5,829.114%
2022-04-08	180.4300	180.4300	180.3800	180.3850	+29.503%	3,800	+5,761.075%
2022-04-01	140.0000	140.0000	140.0000	139.2900	-22.737%	28	+7,490.279%
2022-03-31	180.1600	180.1600	180.1600	180.2800	+1.644%	115	+5,764.489%
2022-03-28	177.2700	177.2700	177.2700	177.3650	-2.608%	14	+5,860.872%
2022-03-24	182.4700	182.4800	182.0300	182.1150	+31.505%	979	+5,705.398%
2022-03-23	137.8500	137.8500	137.8500	138.4850	-21.534%	71	+7,534.401%
2022-03-14	176.8200	176.8200	176.8200	176.4900	+26.407%	170	+5,890.424%
2022-03-10	139.5600	139.5600	139.5600	139.6200	-0.032%	24	+7,472.339%
2022-03-09	139.2200	139.2200	139.2200	139.6650	-23.872%	146	+7,469.899%
2022-03-08	183.2200	183.2200	183.0800	183.4600	+24.986%	123	+5,662.837%
2022-03-03	146.0700	146.0700	146.0700	146.7850	-0.116%	16	+7,102.711%
2022-02-23	147.5000	147.5000	147.5000	146.9550	-26.357%	1	+7,094.379%
2022-02-18	200.3700	200.3800	200.3700	199.5500	+0.125%	25	+5,198.171%
2022-02-17	199.7800	199.9900	199.7800	199.3000	+36.297%	93	+5,204.817%
2022-02-16	146.5900	146.5900	146.5900	146.2250	+1.743%	2	+7,130.296%
2022-02-14	143.3800	143.3800	143.3800	143.7200	-0.488%	825	+7,256.318%
2022-02-11	144.6600	144.6600	144.6600	144.4250	-26.638%	21	+7,220.409%
2022-02-08	197.1600	197.1600	197.1600	196.8650	+1.294%	35	+5,270.432%
2022-01-31	195.6300	195.6300	195.6300	194.3500	-4.438%	320	+5,339.928%
2022-01-26	202.9400	202.9400	202.9400	203.3750	+36.746%	1,514	+5,098.525%
2022-01-25	148.0200	148.0200	148.0200	148.7250	-26.709%	10	+7,008.758%
2022-01-24	205.4400	205.4400	205.4400	202.9250	-0.378%	30	+5,110.053%
2022-01-13	204.3900	204.3900	204.3400	203.6950	+33.953%	231	+5,090.358%
2022-01-12	151.4300	151.4300	151.4300	152.0650	-26.370%	192	+6,852.619%
2022-01-06	206.0300	207.1200	206.0300	206.5250	-3.085%	1,024	+5,019.235%
2021-12-23	213.2500	213.2500	213.2500	213.1000	+1.653%	33	+4,861.286%
2021-12-20	210.0000	210.0000	210.0000	209.6350	-2.940%	6	+4,943.290%
2021-12-16	217.0600	217.0600	217.0600	215.9850	+33.811%	39	+4,795.016%
2021-12-15	162.2700	162.2700	161.7600	161.4100	-25.119%	90	+6,450.090%
2021-12-14	216.4300	216.4400	216.4300	215.5550	-0.949%	160	+4,804.781%
2021-12-10	217.5000	217.5000	217.5000	217.6200	+39.032%	254	+4,758.239%
2021-11-29	157.1400	157.1400	157.1400	156.5250	-25.951%	545	+6,654.512%
2021-11-22	211.9500	211.9500	211.9500	211.3800	+1.287%	122	+4,901.656%
2021-11-17	208.8000	208.8300	208.8000	208.6950	+0.637%	400	+4,966.005%
2021-11-10	207.4700	207.4700	206.9400	207.3750	+34.668%	4,510	+4,998.252%
2021-11-01	153.8800	153.8800	153.8800	153.9900	+0.052%	11	+6,765.706%
2021-10-22	152.4000	154.1400	152.4000	153.9100	+1.530%	786	+6,769.274%
2021-10-15	152.9800	152.9800	152.9800	151.5900	+0.112%	10	+6,874.405%
2021-10-14	151.1300	151.1300	151.1300	151.4200	-26.399%	55	+6,882.235%
2021-10-07	204.0000	204.0000	204.0000	205.7300	+39.162%	884	+5,039.017%
2021-10-06	146.9300	146.9300	146.9300	147.8350	-27.275%	1	+7,051.554%
2021-10-01	201.4200	201.4200	201.4200	203.2800	+0.091%	1,774	+5,100.954%
2021-09-29	203.6300	203.6300	202.2000	203.0950	-0.903%	1,079	+5,105.692%
2021-09-28	205.5500	205.7500	204.6700	204.9450	+36.480%	454	+5,058.701%
2021-09-27	150.3000	150.3000	150.3000	150.1650	-26.677%	6	+6,940.589%
2021-09-22	204.6900	205.8000	204.6900	204.8000	+40.236%	1,813	+5,062.354%
2021-09-20	146.1600	146.1600	146.1600	146.0400	-2.278%	700	+7,139.455%
2021-09-17	149.3400	149.3400	149.3400	149.4450	-28.139%	4	+6,974.509%
2021-09-15	209.3400	209.3400	208.6900	207.9650	-0.633%	123	+4,983.788%
2021-09-14	208.4100	209.6000	208.4100	209.2900	+37.736%	7	+4,951.603%
2021-09-08	152.7000	152.7300	152.7000	151.9500	-26.175%	78	+6,857.881%
2021-09-01	205.8900	205.8900	205.8900	205.8250	+1.299%	12	+5,036.645%
2021-08-31	203.0100	203.0100	203.0100	203.1850	+36.453%	49	+5,103.386%
2021-08-27	149.4200	149.4200	149.4200	148.9050	-0.204%	500	+7,000.165%
2021-08-16	149.6000	149.6000	149.6000	149.2100	+1.328%	6	+6,985.651%
2021-08-03	146.9500	146.9500	146.9500	147.2550	+1.133%	908	+7,079.722%
2021-07-28	141.8000	145.2800	141.4000	145.6050	-6.714%	6,234	+7,161.083%
2021-07-21	156.2400	156.2400	156.2400	156.0850	+1.357%	1	+6,673.553%
2021-07-15	154.1700	154.1700	154.1700	153.9950	+2.122%	10	+6,765.483%
2021-07-08	151.0100	151.0100	151.0100	150.7950	-2.230%	95	+6,911.174%
2021-07-07	153.0000	153.0000	153.0000	154.2350	+1.852%	38	+6,754.799%
2021-07-05	151.9900	151.9900	151.8700	151.4300	-1.800%	79	+6,881.774%
2021-07-01	154.3800	154.3800	154.3800	154.2050	+2.831%	17	+6,756.133%
2021-06-23	149.4450	149.4450	149.4450	149.9600	+1.359%	0	+6,950.213%
2021-06-16	147.5400	147.5400	147.5400	147.9500	-3.218%	125	+7,045.995%
2021-06-09	152.1300	152.1300	152.1300	152.8700	-0.264%	2,000	+6,816.007%
2021-06-02	153.7300	153.8400	153.7300	153.2750	+2.855%	128	+6,797.733%
2021-05-20	147.8900	147.8900	147.8900	149.0200	+4.119%	118	+6,994.685%
2021-05-11	143.5100	143.5100	143.5100	143.1250	+0.119%	14	+7,286.900%
2021-05-10	144.7700	144.7700	144.7700	142.9550	-1.971%	18	+7,295.684%
2021-05-07	145.6900	145.6900	145.6900	145.8300	-1.426%	1,500	+7,149.880%
2021-04-29	149.1700	149.1700	149.1700	147.9400	-0.189%	68	+7,046.478%
2021-04-28	147.4900	147.4900	147.4900	148.2200	+3.423%	75	+7,032.978%
2021-04-19	144.9200	144.9200	144.9200	143.3150	-0.337%	100	+7,277.106%
2021-03-17	143.4300	144.0100	143.4300	143.8000	-13.300%	375	+7,252.225%
2021-02-19	166.0300	166.0300	166.0300	165.8600	+0.585%	13	+6,274.352%
2021-02-18	165.8200	165.8200	164.9700	164.8950	-4.375%	1,146	+6,311.656%
2021-02-15	173.1700	173.1700	173.1700	172.4400	+0.839%	100	+6,031.118%
2021-02-12	171.2500	171.6900	171.2500	171.0050	+4.937%	438	+6,082.568%
2021-02-08	162.2500	162.2500	162.2500	162.9600	+3.582%	100	+6,387.788%
2021-02-01	157.0500	157.0500	157.0500	157.3250	-1.147%	62	+6,620.165%
2021-01-20	159.3900	159.3900	159.3900	159.1500	+1.218%	112	+6,543.104%
2021-01-19	157.5900	157.5900	157.5900	157.2350	-1.503%	17	+6,624.012%
2021-01-18	159.8800	159.8800	159.8800	159.6350	-1.216%	87	+6,522.921%
2021-01-13	161.3300	161.3300	161.3300	161.6000	+0.338%	2,000	+6,442.389%
2021-01-08	161.3600	161.3600	161.3600	161.0550	+9.531%	54	+6,464.528%
2020-12-29	147.9200	147.9200	147.9200	147.0400	+0.382%	70	+7,090.220%
2020-12-23	146.4500	146.4500	146.4500	146.4800	-0.990%	1	+7,117.709%
2020-12-21	149.5300	149.5300	149.5300	147.9450	+1.367%	977	+7,046.237%
2020-12-18	145.8000	145.8000	145.8000	145.9500	+0.392%	100	+7,143.919%
2020-12-15	146.9500	146.9500	146.9500	145.3800	+0.470%	100	+7,172.321%
2020-12-09	144.8200	144.8200	144.8200	144.7000	-1.695%	945	+7,206.496%
2020-12-08	147.9100	147.9100	147.9100	147.1950	+1.479%	625	+7,082.649%
2020-11-27	144.5400	145.2400	144.5400	145.0500	+0.447%	41	+7,188.866%
2020-11-24	144.9600	144.9600	144.9600	144.4050	+1.330%	50	+7,221.422%
2020-11-13	143.0000	143.0000	143.0000	142.5100	-2.233%	2,000	+7,318.778%
2020-11-04	141.1700	141.1700	141.1700	145.7650	+4.810%	0	+7,153.113%
2020-10-28	139.2800	139.2800	139.2300	139.0750	-1.665%	118	+7,502.013%
2020-10-22	141.5800	141.5800	141.5800	141.4300	-0.106%	0	+7,375.430%
2020-10-21	142.1700	142.1700	141.5800	141.5800	-0.359%	167	+7,367.510%
2020-10-14	143.1800	143.1800	143.1800	142.0900	+0.113%	0	+7,340.707%
2020-10-12	142.4100	142.4100	142.3500	141.9300	+3.410%	467	+7,349.095%
2020-09-30	135.0300	135.9300	135.0300	137.2500	+0.904%	1,571	+7,603.097%
2020-09-29	135.7600	135.7600	135.7600	136.0200	+0.465%	10	+7,672.754%
2020-09-25	135.4800	135.6100	135.4800	135.3900	-0.103%	254	+7,708.922%
2020-09-24	136.0200	136.0200	136.0200	135.5300	-1.361%	234	+7,700.856%
2020-09-23	137.4000	137.4000	137.4000	137.4000	-0.428%	234	+7,594.687%
2020-09-22	137.9900	137.9900	137.9900	137.9900	+1.714%	117	+7,561.787%
2020-08-06	135.2300	135.2300	135.2300	135.6650	-4.394%	10	+7,693.093%
2020-07-14	141.2100	141.5300	141.2100	141.9000	+3.001%	20	+7,350.669%
2020-07-07	136.9900	137.4200	136.9400	137.7650	+12.287%	130	+7,574.300%
2020-07-01	123.8500	123.8500	123.8500	122.6900	+2.876%	10	+8,517.247%
2020-06-19	119.1000	119.1000	119.1000	119.2600	+4.789%	3	+8,765.085%
2020-06-10	113.9200	113.9200	113.9100	113.8100	+1.268%	30	+9,189.605%
2020-05-26	112.1800	112.6500	112.1800	112.3850	-2.995%	100	+9,307.394%
2020-05-18	115.1300	115.1300	115.0800	115.8550	+1.285%	30	+9,025.631%
2020-05-07	114.1500	114.1500	114.1500	114.3850	+2.285%	1,199	+9,142.908%
2020-04-29	110.8500	110.8500	110.8500	111.8300	+1.877%	10	+9,354.082%
2020-04-08	110.1100	110.1100	109.9100	109.7700	+2.680%	20	+9,531.502%
2020-04-02	106.6600	106.8600	106.6600	106.9050	+1.989%	60	+9,789.622%
2020-03-30	104.2900	104.3400	104.1800	104.8200	-4.200%	30	+9,986.338%
2020-03-26	110.0300	110.0300	110.0300	109.4150	-1.565%	3	+9,562.752%
2020-03-24	109.6200	109.6200	109.6200	111.1550	+3.656%	10	+9,411.493%
2020-03-20	108.0300	108.0300	107.4800	107.2350	+0.346%	20	+9,759.188%
2020-03-18	104.9500	104.9500	104.9500	106.8650	-8.670%	10	+9,793.323%
2020-03-05	117.8700	117.9500	117.8700	117.0100	+0.416%	40	+8,935.553%
2020-03-04	116.1900	116.1900	116.1900	116.5250	+17.046%	10	+8,973.160%
2020-01-31	100.3500	100.4100	100.3500	99.5550	-8.172%	20	+10,519.758%
2019-12-19	107.8000	107.8000	107.8000	108.4150	-0.143%	10	+9,651.879%
2019-12-18	108.5700	108.5700	108.4700	108.5700	-0.074%	40	+9,637.957%
2019-12-17	108.3300	108.3300	108.3300	108.6500	+2.737%	10	+9,630.787%
2019-12-16	105.5400	105.6000	105.5400	105.7550	+2.095%	30	+9,897.163%
2019-12-13	104.7700	104.8000	104.2200	103.5850	-1.329%	100	+10,106.594%
2019-12-12	104.7700	104.9000	104.7700	104.9800	+1.278%	20	+9,970.966%
2019-12-10	103.6200	103.6200	103.6000	103.6550	-1.925%	30	+10,099.701%
2019-11-26	105.3000	105.3100	105.3000	105.6900	-0.574%	20	+9,903.312%
2019-11-19	106.7700	106.7700	106.7700	106.3000	+0.601%	10	+9,845.908%
2019-11-13	105.7500	105.7500	105.7500	105.6650	-0.709%	10	+9,905.678%
2019-11-11	106.3100	106.3100	106.3100	106.4200	-2.322%	10	+9,834.693%
2019-10-14	109.3400	109.3400	109.3400	108.9500	+1.424%	10	+9,603.993%
2019-10-11	108.9700	108.1600	108.1600	107.4200	-2.199%	0	+9,742.208%
2019-09-05	109.8000	109.8000	109.8000	109.8350	-0.050%	2,000	+9,525.802%
2019-09-04	110.1700	110.1700	109.3800	109.8900	+0.544%	80	+9,520.985%
2019-09-03	110.0300	110.0400	110.0100	109.2950	-0.228%	60	+9,573.361%
2019-09-02	109.1500	109.1500	109.1500	109.5450	+2.230%	10	+9,551.285%
2019-08-30	107.7400	107.7400	107.3100	107.1550	+0.871%	50	+9,766.548%
2019-08-27	106.7500	106.7500	106.7500	106.2300	+0.984%	20	+9,852.462%
2019-08-23	105.2000	105.2000	105.2000	105.1950	+0.492%	10	+9,950.383%
2019-08-15	105.8700	105.8700	105.2800	104.6800	-1.644%	50	+9,999.828%
2019-08-13	104.3200	104.8300	104.2600	106.4300	+4.924%	60	+9,833.759%
2019-08-07	102.3700	102.3700	102.3700	101.4350	-5.769%	10	+10,322.931%
2019-07-19	107.5000	107.9300	107.5000	107.6450	-0.637%	1,010	+9,721.636%
2019-07-04	108.2000	108.2000	107.9300	108.3350	+8.967%	82	+9,659.081%
2019-05-08	99.0500	99.0500	99.0500	99.4200	-11.394%	10	+10,534.178%
2019-04-09	113.4300	113.4300	112.5800	112.2050	+4.781%	1,770	+9,322.486%
2019-03-29	106.6700	106.6700	106.3800	107.0850	+2.302%	324	+9,772.998%
2019-03-18	104.3600	104.3600	104.3600	104.6750	+26.084%	154	+10,000.310%
2019-01-02	83.2000	83.2000	83.2000	83.0200	+0.036%	102	+12,634.883%
2018-12-27	83.1900	83.1900	83.1900	82.9900	+0.570%	606	+12,639.487%
2018-10-12	82.3200	82.3200	82.2700	82.5200	-2.826%	1,500	+12,712.046%
2018-10-10	85.5200	85.5200	85.5200	84.9200	-3.137%	924	+12,349.953%
2018-10-05	88.0400	88.0400	88.0400	87.6700	-1.027%	750	+11,959.427%
2018-09-07	87.9200	87.9200	87.9200	88.5800	-4.222%	20	+11,835.538%
2018-08-29	92.8100	92.8100	92.8100	92.4850	-2.524%	750	+11,331.584%
2018-07-09	94.5200	94.5200	94.5200	94.8800	-5.634%	1,084	+11,043.023%
2018-06-19	100.9700	100.9700	100.9700	100.5450	-8.010%	196	+10,415.192%
2018-05-18	110.6000	110.6000	110.6000	109.3000	+0.321%	20	+9,572.919%
2018-05-17	110.0000	110.0000	110.0000	108.9500	-5.121%	180	+9,603.993%
2018-02-05	114.8300	114.8300	114.8300	114.8300	+1.141%	0	+9,107.089%
2018-02-02	113.5350	113.5350	113.5350	113.5350	+1.145%	0	+9,212.106%
2018-02-01	112.2500	112.2500	112.2500	112.2500	-2.548%	0	+9,318.708%
2018-01-31	115.1850	115.1850	115.1850	115.1850	+0.009%	0	+9,078.713%
2018-01-30	115.1750	115.1750	115.1750	115.1750	-0.946%	0	+9,079.509%
2018-01-29	116.2750	116.2750	116.2750	116.2750	-1.766%	0	+8,992.668%
2018-01-26	118.3650	118.3650	117.8550	118.3650	+1.483%	0	+8,832.117%
2018-01-25	116.6350	116.8850	116.4600	116.6350	-0.728%	0	+8,964.603%
2018-01-24	117.4900	118.3900	117.4900	117.4900	-0.785%	0	+8,898.638%
2018-01-23	118.4200	118.4700	118.4200	118.4200	+0.539%	0	+8,827.968%
2018-01-22	117.7850	117.7850	117.7850	117.7850	+0.354%	0	+8,876.101%
2018-01-19	117.3700	117.3700	116.7450	117.3700	+1.225%	0	+8,907.838%
2018-01-18	115.9500	116.0800	115.9500	115.9500	+0.311%	0	+9,018.154%
2018-01-17	115.5900	115.6750	115.5550	115.5900	-0.474%	0	+9,046.552%
2018-01-16	116.1400	116.1400	116.1400	116.1400	+1.415%	0	+9,003.237%
2018-01-15	114.5200	114.6500	114.5200	114.5200	-1.475%	0	+9,132.012%
2018-01-12	116.2350	116.7250	116.2350	116.2350	-0.043%	0	+8,995.797%
2018-01-11	116.2850	116.6050	116.2850	116.2850	+0.228%	0	+8,991.886%
2018-01-10	116.0200	116.1850	115.8800	116.0200	+0.043%	0	+9,012.653%
2018-01-09	115.9700	115.9700	115.9700	115.9700	+0.463%	0	+9,016.582%
2018-01-08	115.4350	115.4350	115.3550	115.4350	+0.121%	0	+9,058.834%
2018-01-05	115.2950	115.4000	115.1350	115.2950	+0.109%	0	+9,069.955%
2018-01-04	115.1700	115.1700	114.8900	115.1700	+0.226%	0	+9,079.908%
2018-01-03	114.9100	114.9100	114.2250	114.9100	+1.520%	0	+9,100.679%
2018-01-02	113.1900	113.5200	113.1900	113.1900	+1.175%	0	+9,240.489%
2017-12-28	111.8750	111.9300	111.6850	111.8750	+1.093%	0	+9,350.279%
2017-12-27	110.6650	110.7000	110.3450	110.6650	-1.753%	0	+9,453.608%
2017-12-21	112.6400	112.6400	112.6400	112.6400	+1.583%	0	+9,286.097%
2017-12-20	110.8850	110.8850	110.8850	110.8850	-0.663%	0	+9,434.653%
2017-12-19	111.6250	111.6250	111.6250	111.6250	+1.533%	0	+9,371.445%
2017-12-18	109.9400	109.9400	109.9400	109.9400	+6.120%	0	+9,516.609%
2017-06-13	103.6000	103.6000	103.6000	103.6000	+0.261%	0	+10,105.116%
2017-06-12	103.3300	103.3300	103.3300	103.3300	-0.414%	0	+10,131.782%
2017-06-09	103.7600	103.7600	103.7600	103.7600	+2.870%	0	+10,089.379%
2017-06-08	100.8650	100.8650	100.8650	100.8650	+0.895%	0	+10,381.832%
2017-06-07	99.9700	99.9700	99.9700	99.9700	+0.985%	0	+10,475.673%
2017-06-06	98.9950	98.9950	98.9950	98.9950	+0.840%	0	+10,579.832%
2017-06-05	98.1700	98.1700	98.1700	98.1700	-0.628%	0	+10,669.583%
2017-06-02	98.7900	98.7900	98.7900	98.7900	+0.601%	0	+10,601.994%
2017-06-01	98.2000	98.2000	98.2000	98.2000	-0.441%	0	+10,666.293%
2017-05-31	98.6350	98.6350	98.6350	98.6350	+0.315%	0	+10,618.812%
2017-05-30	98.3250	98.3250	98.3250	98.3250	-0.213%	0	+10,652.606%
2017-05-26	98.5350	98.5350	98.5350	98.5350	+1.139%	0	+10,629.690%
2017-05-25	97.4250	97.4250	97.4250	97.4250	+2.133%	0	+10,751.937%
2017-05-24	95.3900	95.3900	95.3900	95.3900	+0.612%	0	+10,983.447%
2017-05-23	94.8100	94.8100	94.8100	94.8100	-0.483%	0	+11,051.250%
2017-05-22	95.2700	95.2700	95.2700	95.2700	-0.283%	0	+10,997.407%
2017-05-19	95.5400	95.5400	95.5400	95.5400	+0.047%	0	+10,966.046%
2017-05-18	95.4950	95.4950	95.4950	95.4950	-0.650%	0	+10,971.260%
2017-05-17	96.1200	96.1200	96.1200	96.1200	-0.625%	0	+10,899.272%
2017-05-16	96.7250	96.7250	96.7250	96.7250	+0.813%	0	+10,830.473%
2017-05-15	95.9450	95.9450	95.9450	95.9450	+0.130%	0	+10,919.334%
2017-05-12	95.8200	95.8200	95.8200	95.8200	+1.076%	0	+10,933.709%
2017-05-11	96.2300	96.2300	96.2300	94.8000	+0.669%	41	+11,052.426%
2017-05-10	94.1700	94.1700	94.1700	94.1700	-0.837%	0	+11,127.036%
2017-05-09	94.9650	94.9650	94.9650	94.9650	+0.455%	0	+11,033.049%
2017-05-08	94.5350	94.5350	94.5350	94.5350	-1.506%	0	+11,083.689%
2017-05-05	96.7100	96.7100	96.7100	95.9800	-1.153%	82	+10,915.316%
2017-05-04	97.1000	97.1000	97.1000	97.1000	-0.226%	0	+10,788.260%
2017-05-03	97.3200	97.3200	97.3200	97.3200	-0.598%	0	+10,763.646%
2017-05-02	97.9050	97.9050	97.9050	97.9050	-0.020%	0	+10,698.733%
2017-04-28	97.9250	97.9250	97.9250	97.9250	-0.163%	0	+10,696.528%
2017-04-27	98.0850	98.0850	98.0850	98.0850	-0.638%	0	+10,678.916%
2017-04-26	98.7150	98.7150	98.7150	98.7150	-0.318%	0	+10,610.125%
2017-04-25	99.0300	99.0300	99.0300	99.0300	-0.156%	0	+10,576.058%

.dark-mode .K77XZQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K77XZQ{ color: #333333; background-color: white; border: 2px solid #333333; }CNALLYXOR MSCI CHINA A (DR) UCITS ETF - ACCstock LSE

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