Lyxor Stoxx Europe 600 Basic Resources UCITS ETF (ETR:E6BR)
Germany · Delayed Price · Currency is EUR 170.00
+1.36 (0.81%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:E6BR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 169.68 | 171.18 | 168.60 | 170.00 | 170.00 | 0.81% | 2,931 |
| Sep 21, 2026 | 169.68 | 171.52 | 168.62 | 168.64 | 168.64 | 0.17% | 195 |
| Sep 18, 2026 | 171.02 | 171.92 | 168.34 | 168.36 | 168.36 | -1.95% | 1,011 |
| Sep 17, 2026 | 169.16 | 171.88 | 168.88 | 171.70 | 171.70 | 1.90% | 1,549 |
| Sep 16, 2026 | 169.72 | 169.72 | 168.50 | 168.50 | 168.50 | 0.77% | 2,754 |
| Sep 15, 2026 | 167.52 | 169.36 | 165.66 | 167.22 | 167.22 | -0.72% | 3,627 |
| Sep 14, 2026 | 170.82 | 170.86 | 167.36 | 168.44 | 168.44 | -2.53% | 6,193 |
| Sep 11, 2026 | 172.52 | 173.32 | 170.84 | 172.82 | 172.82 | 0.40% | 1,017 |
| Sep 10, 2026 | 179.02 | 179.28 | 171.68 | 172.14 | 172.14 | -3.80% | 2,953 |
| Sep 9, 2026 | 180.68 | 182.06 | 178.86 | 178.94 | 178.94 | -1.21% | 113 |
| Sep 8, 2026 | 177.94 | 182.20 | 177.94 | 181.14 | 181.14 | 1.99% | 6,675 |
| Sep 7, 2026 | 176.68 | 177.86 | 176.68 | 177.60 | 177.60 | 0.24% | 5,361 |
| Sep 4, 2026 | 175.00 | 177.42 | 175.00 | 177.18 | 177.18 | 0.27% | 8,828 |
| Sep 3, 2026 | 174.72 | 177.34 | 174.72 | 176.70 | 176.70 | 1.28% | 1,659 |
| Sep 2, 2026 | 172.38 | 175.62 | 172.24 | 174.46 | 174.46 | -0.10% | 432 |
| Sep 1, 2026 | 177.50 | 178.72 | 173.84 | 174.64 | 174.64 | -0.82% | 3,621 |
| Aug 31, 2026 | 177.60 | 178.80 | 175.72 | 176.08 | 176.08 | -1.07% | 7,431 |
| Aug 28, 2026 | 178.50 | 179.38 | 176.86 | 177.98 | 177.98 | 0.39% | 6,413 |
| Aug 27, 2026 | 176.18 | 177.28 | 175.96 | 177.28 | 177.28 | - | 3,516 |
| Aug 26, 2026 | 178.68 | 179.06 | 177.28 | 177.28 | 177.28 | 0.19% | 1,211 |
| Aug 25, 2026 | 175.64 | 177.06 | 175.00 | 176.94 | 176.94 | 0.95% | 12,322 |
| Aug 24, 2026 | 174.96 | 176.62 | 174.96 | 175.28 | 175.28 | 0.61% | 4,653 |
| Aug 21, 2026 | 172.24 | 175.04 | 172.24 | 174.22 | 174.22 | 2.65% | 853 |
| Aug 20, 2026 | 169.62 | 169.72 | 165.44 | 169.72 | 169.72 | 0.01% | 3,291 |
| Aug 19, 2026 | 165.34 | 169.70 | 164.56 | 169.70 | 169.70 | 3.30% | 7,225 |
| Aug 18, 2026 | 165.20 | 165.24 | 164.28 | 164.28 | 164.28 | -1.40% | 4,216 |
| Aug 17, 2026 | 167.90 | 167.90 | 165.70 | 166.62 | 166.62 | 0.77% | 3,339 |
| Aug 14, 2026 | 164.84 | 166.72 | 164.66 | 165.34 | 165.34 | -1.28% | 5,229 |
| Aug 13, 2026 | 168.84 | 168.84 | 167.26 | 167.48 | 167.48 | -2.46% | 1,912 |
| Aug 12, 2026 | 172.28 | 173.72 | 171.70 | 171.70 | 171.70 | 0.34% | 4,630 |
| Aug 11, 2026 | 171.24 | 172.44 | 170.68 | 171.12 | 171.12 | 0.04% | 23,218 |
| Aug 10, 2026 | 170.04 | 171.06 | 168.72 | 171.06 | 171.06 | 0.98% | 151,243 |
| Aug 7, 2026 | 169.66 | 170.04 | 168.12 | 169.40 | 169.40 | 0.28% | 93,638 |
| Aug 6, 2026 | 169.28 | 172.24 | 168.08 | 168.92 | 168.92 | -0.72% | 5,683 |
| Aug 5, 2026 | 170.30 | 170.54 | 167.96 | 170.14 | 170.14 | 2.10% | 4,420 |
| Aug 4, 2026 | 164.06 | 167.44 | 163.58 | 166.64 | 166.64 | 3.44% | 4,108 |
| Aug 3, 2026 | 163.02 | 163.02 | 159.04 | 161.10 | 161.10 | -0.09% | 3,780 |
| Jul 31, 2026 | 162.38 | 163.92 | 159.54 | 161.24 | 161.24 | 0.57% | 1,855 |
| Jul 30, 2026 | 157.82 | 161.94 | 156.62 | 160.32 | 160.32 | 2.69% | 3,801 |
| Jul 29, 2026 | 157.80 | 158.40 | 155.32 | 156.12 | 156.12 | 0.42% | 2,077 |
| Jul 28, 2026 | 155.94 | 156.30 | 153.70 | 155.46 | 155.46 | -0.26% | 2,918 |
| Jul 27, 2026 | 159.28 | 159.42 | 155.86 | 155.86 | 155.86 | -1.48% | 7,512 |
| Jul 24, 2026 | 156.04 | 158.28 | 156.04 | 158.20 | 158.20 | 1.10% | 2,479 |
| Jul 23, 2026 | 158.92 | 159.04 | 156.30 | 156.48 | 156.48 | -1.01% | 3,437 |
| Jul 22, 2026 | 154.58 | 158.10 | 154.34 | 158.08 | 158.08 | 1.90% | 8,742 |
| Jul 21, 2026 | 154.30 | 155.28 | 153.32 | 155.14 | 155.14 | 1.84% | 7,104 |
| Jul 20, 2026 | 152.56 | 153.94 | 152.34 | 152.34 | 152.34 | -0.90% | 6,484 |
| Jul 17, 2026 | 153.04 | 153.72 | 150.78 | 153.72 | 153.72 | -1.04% | 3,769 |
| Jul 16, 2026 | 157.54 | 157.60 | 154.28 | 155.34 | 155.34 | -1.42% | 3,074 |
| Jul 15, 2026 | 158.08 | 159.82 | 156.84 | 157.58 | 157.58 | -0.99% | 2,459 |