Lyxor Msci Em (LEML)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 1118.5 | 0.5 | 0.04 | 1118.5 | 1118.5 | 1118.5 | 89 |
| 1739899800 | 1118 | 3.25 | 0.29 | 1118 | 1118 | 1118 | 0 |
| 1739813400 | 1114.75 | 8.5 | 0.77 | 1114.75 | 1114.75 | 1114.75 | 0 |
| 1739554200 | 1106.25 | 1 | 0.09 | 1106.25 | 1106.25 | 1106.25 | 71 |
| 1739467800 | 1105.25 | -2.75 | -0.25 | 1105.25 | 1105.25 | 1105.25 | 0 |
| 1739381400 | 1108 | 0.75 | 0.07 | 1108 | 1108 | 1108 | 0 |
| 1739295000 | 1107.25 | -3.5 | -0.32 | 1104 | 1107.25 | 1104 | 6122 |
| 1739208600 | 1110.75 | 10.75 | 0.98 | 1110.75 | 1110.75 | 1110.75 | 0 |
| 1738949400 | 1100 | 4.75 | 0.43 | 1100 | 1100 | 1100 | 0 |
| 1738863000 | 1095.25 | 9.5 | 0.87 | 1095.25 | 1095.25 | 1095.25 | 0 |
| 1738776600 | 1085.75 | -8.25 | -0.75 | 1085.75 | 1085.75 | 1085.75 | 0 |
| 1738690200 | 1094 | 12.5 | 1.16 | 1094 | 1094 | 1094 | 0 |
| 1738603800 | 1081.5 | -13.75 | -1.26 | 1081.5 | 1081.5 | 1081.5 | 278 |
| 1738344600 | 1095.25 | 3 | 0.27 | 1095.25 | 1095.25 | 1095.25 | 0 |
| 1738258200 | 1092.25 | 10.75 | 0.99 | 1092.25 | 1092.25 | 1092.25 | 0 |
| 1738171800 | 1081.5 | 16 | 1.50 | 1081.5 | 1081.5 | 1081.5 | 0 |
| 1738085400 | 1065.5 | 2 | 0.19 | 1065.5 | 1065.5 | 1065.5 | 93 |
| 1737999000 | 1063.5 | -22 | -2.03 | 1063.5 | 1063.5 | 1063.5 | 4 |
| 1737739800 | 1085.5 | -3.5 | -0.32 | 1085.5 | 1085.5 | 1085.5 | 0 |
| 1737653400 | 1089 | -1.5 | -0.14 | 1089 | 1089 | 1089 | 0 |
| 1737567000 | 1090.5 | 2 | 0.18 | 1090.5 | 1090.5 | 1090.5 | 1171 |
| 1737480600 | 1088.5 | -7.75 | -0.71 | 1091.5 | 1092 | 1088.5 | 23761 |
| 1737394200 | 1096.25 | 3.25 | 0.30 | 1099.5 | 1100.5 | 1096.25 | 11725 |
| 1737135000 | 1093 | 12.25 | 1.13 | 1093 | 1093 | 1093 | 0 |
| 1737048600 | 1080.75 | 5.25 | 0.49 | 1090 | 1090 | 1080.75 | 6122 |
| 1736962200 | 1075.5 | 9 | 0.84 | 1066.5 | 1075.5 | 1066.5 | 6122 |
| 1736875800 | 1066.5 | 9.75 | 0.92 | 1066.5 | 1067 | 1066.5 | 18133 |
| 1736789400 | 1056.75 | -5.75 | -0.54 | 1056.75 | 1056.75 | 1056.75 | 0 |
| 1736530200 | 1062.5 | -10.75 | -1.00 | 1062.5 | 1062.5 | 1062.5 | 0 |
| 1736443800 | 1073.25 | 6 | 0.56 | 1073.25 | 1073.25 | 1073.25 | 0 |
| 1736357400 | 1067.25 | -0.5 | -0.05 | 1066.5 | 1067.25 | 1066 | 26768 |
| 1736271000 | 1067.75 | -4.75 | -0.44 | 1067.75 | 1067.75 | 1067.75 | 0 |
| 1736184600 | 1072.5 | 0.75 | 0.07 | 1072.5 | 1072.5 | 1072.5 | 279 |
| 1735925400 | 1071.75 | 1.25 | 0.12 | 1071.75 | 1071.75 | 1071.75 | 0 |
| 1735839000 | 1070.5 | 13.5 | 1.28 | 1070.5 | 1070.5 | 1070.5 | 0 |
| 1735666200 | 1057 | 0 | 0.00 | 1057 | 1057 | 1057 | 0 |
| 1735579800 | 1057 | -3.75 | -0.35 | 1057 | 1057 | 1057 | 0 |
| 1735320600 | 1060.75 | -6.75 | -0.63 | 1061 | 1061.5 | 1060.75 | 16286 |
| 1735061400 | 1067.5 | 0 | 0.00 | 1067.5 | 1067.5 | 1067.5 | 0 |
| 1734975000 | 1067.5 | 5.25 | 0.49 | 1067.5 | 1067.5 | 1067.5 | 0 |
| 1734715800 | 1062.25 | -1.75 | -0.16 | 1062.5 | 1063.5 | 1056 | 20085 |
| 1734629400 | 1064 | -4.25 | -0.40 | 1059.5 | 1064 | 1057 | 6302 |
| 1734543000 | 1068.25 | 1.5 | 0.14 | 1072 | 1072 | 1068.25 | 12244 |
| 1734456600 | 1066.75 | -6.25 | -0.58 | 1066.75 | 1066.75 | 1066.75 | 0 |
| 1734370200 | 1073 | -8.5 | -0.79 | 1077.5 | 1077.5 | 1073 | 11386 |
| 1734111000 | 1081.5 | 1.75 | 0.16 | 1081.5 | 1081.5 | 1081.5 | 0 |
| 1734024600 | 1079.75 | 4.25 | 0.40 | 1077 | 1079.75 | 1077 | 17639 |
| 1733938200 | 1075.5 | 1.5 | 0.14 | 1075.5 | 1075.5 | 1075.5 | 0 |
| 1733851800 | 1074 | -19.25 | -1.76 | 1077.5 | 1077.5 | 1074 | 13377 |
| 1733765400 | 1093.25 | 22.75 | 2.13 | 1084.5 | 1093.25 | 1084.5 | 12244 |
| 1733506200 | 1070.5 | -0.75 | -0.07 | 1072 | 1072 | 1070.5 | 6122 |
| 1733419800 | 1071.25 | 4.5 | 0.42 | 1069.5 | 1071.25 | 1069.5 | 6122 |
| 1733333400 | 1066.75 | -0.75 | -0.07 | 1066.75 | 1066.75 | 1066.75 | 15 |
| 1733247000 | 1067.5 | 2.75 | 0.26 | 1070.5 | 1070.5 | 1067.5 | 6122 |
| 1733160600 | 1064.75 | 7 | 0.66 | 1064 | 1064.75 | 1064 | 6122 |
| 1732901400 | 1057.75 | 5.75 | 0.55 | 1057.75 | 1057.75 | 1057.75 | 19 |
| 1732815000 | 1052 | -5 | -0.47 | 1052 | 1052 | 1052 | 0 |
| 1732728600 | 1057 | -11.25 | -1.05 | 1057 | 1057 | 1057 | 1406 |
| 1732642200 | 1068.25 | -2.75 | -0.26 | 1068.25 | 1068.25 | 1068.25 | 0 |
| 1732555800 | 1071 | -2 | -0.19 | 1071 | 1071 | 1071 | 1080 |
| 1732296600 | 1073 | 8.25 | 0.77 | 1070 | 1073 | 1070 | 12244 |
| 1732210200 | 1064.75 | 3.25 | 0.31 | 1061.5 | 1064.75 | 1061.5 | 786 |
| 1732123800 | 1061.5 | -5.5 | -0.52 | 1061.5 | 1061.5 | 1061.5 | 1266 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
