Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lyxor Msci Em (LEMD) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 15.74 15.785 15.74 15.745 2,595
17th Jul 2025 (Thu) 15.57 15.705 15.57 15.705 0
16th Jul 2025 (Wed) 15.5625 15.57 15.5125 15.57 15,401
15th Jul 2025 (Tue) 15.5375 15.5725 15.5375 15.545 27,113
14th Jul 2025 (Mon) 15.41375 15.43625 15.41375 15.43625 0
11th Jul 2025 (Fri) 15.47 15.47 15.4225 15.41375 34,005
10th Jul 2025 (Thu) 15.4825 15.495 15.4325 15.4275 31,968
9th Jul 2025 (Wed) 15.425 15.425 15.4225 15.3875 9,830
8th Jul 2025 (Tue) 15.4825 15.4825 15.4775 15.42 6,804
7th Jul 2025 (Mon) 15.3725 15.375 15.365 15.415 31,786
4th Jul 2025 (Fri) 15.55875 15.55875 15.41375 15.41375 0
3rd Jul 2025 (Thu) 15.5525 15.5525 15.5525 15.55875 49
2nd Jul 2025 (Wed) 15.4275 15.4275 15.4275 15.4275 2,268
1st Jul 2025 (Tue) 15.43 15.435 15.4275 15.38875 28,601
30th Jun 2025 (Mon) 15.385 15.385 15.385 15.345 250
27th Jun 2025 (Fri) 15.355 15.355 15.355 15.39125 3,000
26th Jun 2025 (Thu) 15.295 15.40125 15.295 15.40125 0
25th Jun 2025 (Wed) 15.26 15.295 15.26 15.295 0
24th Jun 2025 (Tue) 15.1625 15.1625 15.145 15.26 7,110
23rd Jun 2025 (Mon) 14.81 14.83 14.81 14.83 0
20th Jun 2025 (Fri) 14.95 14.95 14.915 14.81 972
19th Jun 2025 (Thu) 14.775 14.775 14.775 14.65375 50
18th Jun 2025 (Wed) 14.8925 14.9225 14.8925 14.9225 13,714
17th Jun 2025 (Tue) 15.14125 15.14125 14.96375 14.96375 0
16th Jun 2025 (Mon) 14.94625 15.14125 14.94625 15.14125 0
13th Jun 2025 (Fri) 15.12625 15.12625 14.94625 14.94625 0
12th Jun 2025 (Thu) 15.0675 15.0675 15.0575 15.12625 37,798
11th Jun 2025 (Wed) 15.1625 15.1625 15.1625 15.1625 6,122
10th Jun 2025 (Tue) 14.9575 15.00 14.9575 15.00 0
9th Jun 2025 (Mon) 14.8025 14.9575 14.8025 14.9575 0
6th Jun 2025 (Fri) 14.8025 14.8025 14.8025 14.8025 74
5th Jun 2025 (Thu) 14.775 14.8275 14.775 14.8375 4,908
4th Jun 2025 (Wed) 14.62 14.635 14.62 14.69875 12,296
3rd Jun 2025 (Tue) 14.44125 14.51 14.44125 14.51 0
2nd Jun 2025 (Mon) 14.41 14.41 14.41 14.44125 20
30th May 2025 (Fri) 14.57625 14.57625 14.39875 14.39875 0
29th May 2025 (Thu) 14.515 14.57625 14.515 14.57625 0
28th May 2025 (Wed) 14.57 14.57 14.515 14.515 340
27th May 2025 (Tue) 14.5765 14.5765 14.57 14.57 0
26th May 2025 (Mon) 14.5765 14.5765 14.5765 14.5765 0
23rd May 2025 (Fri) 14.6525 14.6625 14.50 14.59 19,400
22nd May 2025 (Thu) 14.565 14.5725 14.5625 14.5725 10,200
21st May 2025 (Wed) 14.705 14.725 14.705 14.735 3,452
20th May 2025 (Tue) 14.6125 14.6225 14.6025 14.6225 46,622
19th May 2025 (Mon) 14.645 14.645 14.645 14.645 12,245
FTSE 100 Latest
Value8,992.12
Change19.48