Amundi STOXX Europe 600 Basic Materials UCITS ETF (ETR:LCHM)
Germany · Delayed Price · Currency is EUR 207.85
-0.20 (-0.10%)
Sep 23, 2026, 1:12 PM CET
ETR:LCHM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 208.40 | 208.40 | 207.85 | 207.85 | - | -0.10% | 11 |
| Sep 22, 2026 | 206.80 | 208.15 | 206.80 | 208.05 | 208.05 | 1.17% | 629 |
| Sep 21, 2026 | 205.40 | 207.65 | 205.40 | 205.65 | 205.65 | 0.51% | 35 |
| Sep 18, 2026 | 206.80 | 206.80 | 204.55 | 204.60 | 204.60 | -1.63% | 3 |
| Sep 17, 2026 | 206.85 | 208.35 | 206.50 | 208.00 | 208.00 | 1.02% | 4 |
| Sep 16, 2026 | 206.90 | 206.90 | 205.90 | 205.90 | 205.90 | 0.49% | 76 |
| Sep 15, 2026 | 204.75 | 205.50 | 204.60 | 204.90 | 204.90 | -0.49% | 86 |
| Sep 14, 2026 | 207.40 | 207.40 | 205.90 | 205.90 | 205.90 | -1.32% | 57 |
| Sep 11, 2026 | 209.20 | 209.65 | 207.80 | 208.65 | 208.65 | -0.19% | 32 |
| Sep 10, 2026 | 214.60 | 214.60 | 208.70 | 209.05 | 209.05 | -2.40% | 50 |
| Sep 9, 2026 | 217.05 | 217.05 | 214.20 | 214.20 | 214.20 | -1.54% | 255 |
| Sep 8, 2026 | 214.00 | 218.15 | 214.00 | 217.55 | 217.55 | 1.68% | 126 |
| Sep 7, 2026 | 212.95 | 214.30 | 212.85 | 213.95 | 213.95 | -0.02% | 154 |
| Sep 4, 2026 | 212.30 | 214.40 | 212.30 | 214.00 | 214.00 | -0.19% | 15 |
| Sep 3, 2026 | 213.25 | 214.40 | 213.25 | 214.40 | 214.40 | 0.92% | 7 |
| Sep 2, 2026 | 211.35 | 212.45 | 211.20 | 212.45 | 212.45 | 0.05% | 113 |
| Sep 1, 2026 | 215.85 | 215.85 | 212.35 | 212.35 | 212.35 | -0.31% | 9 |
| Aug 31, 2026 | 214.60 | 215.65 | 213.00 | 213.00 | 213.00 | -0.75% | 886 |
| Aug 28, 2026 | 214.20 | 214.85 | 213.50 | 214.60 | 214.60 | 0.89% | 35 |
| Aug 27, 2026 | 212.40 | 212.70 | 212.05 | 212.70 | 212.70 | -0.49% | 10 |
| Aug 26, 2026 | 214.25 | 215.05 | 213.75 | 213.75 | 213.75 | 0.45% | 14 |
| Aug 25, 2026 | 212.25 | 212.90 | 212.25 | 212.80 | 212.80 | 0.40% | 39 |
| Aug 24, 2026 | 211.40 | 213.25 | 211.40 | 211.95 | 211.95 | 0.69% | 22 |
| Aug 21, 2026 | 209.10 | 211.45 | 209.10 | 210.50 | 210.50 | 1.67% | 7 |
| Aug 20, 2026 | 206.70 | 207.05 | 205.05 | 207.05 | 207.05 | 0.02% | 50 |
| Aug 19, 2026 | 202.95 | 207.00 | 202.90 | 207.00 | 207.00 | 2.22% | 18 |
| Aug 18, 2026 | 203.35 | 203.40 | 202.50 | 202.50 | 202.50 | -0.86% | 140 |
| Aug 17, 2026 | 205.70 | 205.70 | 203.95 | 204.25 | 204.25 | - | 111 |
| Aug 14, 2026 | 204.00 | 204.70 | 203.45 | 204.25 | 204.25 | -0.68% | 14 |
| Aug 13, 2026 | 207.05 | 207.05 | 205.65 | 205.65 | 205.65 | -1.79% | 5 |
| Aug 12, 2026 | 210.05 | 210.65 | 209.40 | 209.40 | 209.40 | -0.05% | 80 |
| Aug 11, 2026 | 210.25 | 210.50 | 209.50 | 209.50 | 209.50 | -0.19% | 14 |
| Aug 10, 2026 | 209.55 | 209.90 | 209.40 | 209.90 | 209.90 | 0.43% | 77 |
| Aug 7, 2026 | 209.60 | 209.60 | 208.75 | 209.00 | 209.00 | 0.10% | 40 |
| Aug 6, 2026 | 209.30 | 210.30 | 208.70 | 208.80 | 208.80 | -0.31% | 98 |
| Aug 5, 2026 | 210.05 | 210.05 | 208.15 | 209.45 | 209.45 | 1.65% | 19 |
| Aug 4, 2026 | 204.05 | 206.35 | 204.05 | 206.05 | 206.05 | 2.31% | 9 |
| Aug 3, 2026 | 202.90 | 202.90 | 200.85 | 201.40 | 201.40 | 0.07% | 75 |
| Jul 31, 2026 | 202.90 | 203.20 | 201.05 | 201.25 | 201.25 | -0.22% | 65 |
| Jul 30, 2026 | 199.46 | 202.95 | 199.46 | 201.70 | 201.70 | 1.82% | 28 |
| Jul 29, 2026 | 199.42 | 199.66 | 197.60 | 198.10 | 198.10 | 0.45% | 12 |
| Jul 28, 2026 | 196.60 | 197.22 | 196.04 | 197.22 | 197.22 | 0.02% | 31 |
| Jul 27, 2026 | 199.72 | 199.74 | 197.18 | 197.18 | 197.18 | -0.88% | 45 |
| Jul 24, 2026 | 196.64 | 199.16 | 196.64 | 198.94 | 198.94 | 0.82% | 1 |
| Jul 23, 2026 | 199.72 | 199.72 | 196.92 | 197.32 | 197.32 | -1.13% | 24 |
| Jul 22, 2026 | 196.10 | 199.58 | 196.10 | 199.58 | 199.58 | 1.37% | 16 |
| Jul 21, 2026 | 196.64 | 196.88 | 195.50 | 196.88 | 196.88 | 0.88% | - |
| Jul 20, 2026 | 195.46 | 195.74 | 195.16 | 195.16 | 195.16 | -0.53% | 29 |
| Jul 17, 2026 | 195.70 | 196.20 | 194.82 | 196.20 | 196.20 | -0.70% | 1 |
| Jul 16, 2026 | 198.38 | 198.88 | 196.50 | 197.58 | 197.58 | -0.41% | 50 |