Amundi STOXX Europe 600 Basic Materials UCITS ETF (ETR:LCHM)
Germany · Delayed Price · Currency is EUR 151.08
-0.38 (-0.25%)
Aug 14, 2025, 9:04 AM CET
ETR:LCHM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | 0.19% | 38 |
| Aug 12, 2025 | 150.58 | 150.70 | 149.88 | 150.70 | 150.70 | 0.63% | 38 |
| Aug 11, 2025 | 151.28 | 151.28 | 149.76 | 149.76 | 149.76 | -0.54% | 38 |
| Aug 8, 2025 | 149.92 | 150.82 | 149.84 | 150.58 | 150.58 | 0.99% | 38 |
| Aug 7, 2025 | 147.52 | 149.28 | 147.52 | 149.10 | 149.10 | 1.54% | 1 |
| Aug 6, 2025 | 146.64 | 147.46 | 146.64 | 146.84 | 146.84 | -0.33% | 19 |
| Aug 5, 2025 | 146.76 | 147.32 | 146.76 | 147.32 | 147.32 | 0.70% | 39 |
| Aug 4, 2025 | 145.52 | 146.30 | 145.52 | 146.30 | 146.30 | 0.63% | 1 |
| Aug 1, 2025 | 147.74 | 147.74 | 145.38 | 145.38 | 145.38 | -1.84% | 7 |
| Jul 31, 2025 | 148.92 | 149.16 | 148.06 | 148.10 | 148.10 | -1.86% | 299 |
| Jul 30, 2025 | 151.70 | 151.70 | 150.90 | 150.90 | 150.90 | -0.75% | 46 |
| Jul 29, 2025 | 153.34 | 153.34 | 152.04 | 152.04 | 152.04 | -0.59% | 367 |
| Jul 28, 2025 | 154.30 | 154.30 | 152.94 | 152.94 | 152.94 | -0.35% | 367 |
| Jul 25, 2025 | 153.48 | 153.60 | 153.48 | 153.48 | 153.48 | -0.49% | 42 |
| Jul 24, 2025 | 155.36 | 155.36 | 154.24 | 154.24 | 154.24 | -0.46% | 42 |
| Jul 23, 2025 | 154.80 | 155.16 | 154.58 | 154.96 | 154.96 | 1.20% | 42 |
| Jul 22, 2025 | 152.56 | 153.32 | 151.86 | 153.12 | 153.12 | 0.03% | 17 |
| Jul 21, 2025 | 152.02 | 153.24 | 152.02 | 153.08 | 153.08 | 1.61% | 209 |
| Jul 18, 2025 | 151.68 | 151.68 | 150.66 | 150.66 | 150.66 | -0.07% | 274 |
| Jul 17, 2025 | 151.38 | 151.38 | 150.74 | 150.76 | 150.76 | 0.48% | 70 |
| Jul 16, 2025 | 151.00 | 151.00 | 150.04 | 150.04 | 150.04 | -1.24% | 179 |
| Jul 15, 2025 | 152.60 | 152.78 | 151.92 | 151.92 | 151.92 | 0.05% | 6 |
| Jul 14, 2025 | 152.56 | 152.88 | 151.84 | 151.84 | 151.84 | -0.80% | 273 |
| Jul 11, 2025 | 153.96 | 153.96 | 152.96 | 153.06 | 153.06 | -1.03% | 1 |
| Jul 10, 2025 | 154.08 | 154.66 | 154.08 | 154.66 | 154.66 | 1.79% | 1 |
| Jul 9, 2025 | 151.50 | 152.06 | 151.50 | 151.94 | 151.94 | 0.11% | 1 |
| Jul 8, 2025 | 150.54 | 151.78 | 150.26 | 151.78 | 151.78 | 1.08% | 1 |
| Jul 7, 2025 | 150.24 | 150.40 | 150.16 | 150.16 | 150.16 | -0.12% | 1 |
| Jul 4, 2025 | 150.76 | 150.76 | 150.14 | 150.34 | 150.34 | -1.04% | 9 |
| Jul 3, 2025 | 153.16 | 153.16 | 151.92 | 151.92 | 151.92 | -0.52% | 9 |
| Jul 2, 2025 | 150.58 | 152.72 | 150.58 | 152.72 | 152.72 | 2.02% | 9 |
| Jul 1, 2025 | 149.92 | 149.92 | 148.88 | 149.70 | 149.70 | 0.40% | 7 |
| Jun 30, 2025 | 151.28 | 151.28 | 149.10 | 149.10 | 149.10 | -1.40% | 236 |
| Jun 27, 2025 | 151.22 | 151.22 | 150.60 | 151.22 | 151.22 | 0.91% | 236 |
| Jun 26, 2025 | 148.18 | 149.86 | 148.10 | 149.86 | 149.86 | 1.72% | 80 |
| Jun 25, 2025 | 149.48 | 149.48 | 147.32 | 147.32 | 147.32 | -1.34% | 7 |
| Jun 24, 2025 | 150.76 | 150.76 | 149.32 | 149.32 | 149.32 | 0.84% | 328 |
| Jun 23, 2025 | 148.84 | 148.84 | 147.62 | 148.08 | 148.08 | -0.67% | 101 |
| Jun 20, 2025 | 149.70 | 150.02 | 149.08 | 149.08 | 149.08 | 0.09% | 1 |
| Jun 19, 2025 | 150.30 | 150.30 | 148.94 | 148.94 | 148.94 | -1.34% | 256 |
| Jun 18, 2025 | 151.82 | 151.82 | 150.76 | 150.96 | 150.96 | -0.67% | 256 |
| Jun 17, 2025 | 152.08 | 152.52 | 151.98 | 151.98 | 151.98 | -0.64% | 328 |
| Jun 16, 2025 | 153.16 | 153.16 | 152.88 | 152.96 | 152.96 | 0.31% | 5 |
| Jun 13, 2025 | 151.58 | 152.48 | 151.58 | 152.48 | 152.48 | -0.73% | 1 |
| Jun 12, 2025 | 153.70 | 153.72 | 152.88 | 153.60 | 153.60 | -0.89% | 1 |
| Jun 11, 2025 | 156.28 | 156.28 | 154.98 | 154.98 | 154.98 | -0.55% | 105 |
| Jun 10, 2025 | 154.94 | 155.84 | 154.74 | 155.84 | 155.84 | 0.58% | 1 |
| Jun 9, 2025 | 154.84 | 154.94 | 154.70 | 154.94 | 154.94 | 0.09% | 1 |
| Jun 6, 2025 | 155.44 | 155.44 | 154.80 | 154.80 | 154.80 | -0.79% | 126 |
| Jun 5, 2025 | 156.36 | 156.36 | 156.04 | 156.04 | 156.04 | 0.39% | 20 |