Skip to main content
logo
Lyxor MSCI EMU Value (DR) UCITS ETF (ETR:LGWS)
Germany flag Germany · Delayed Price · Currency is EUR
192.54
-0.92 (-0.48%)
Sep 23, 2026, 1:28 PM CET

ETR:LGWS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026194.38194.38192.52192.54--0.48%51
Sep 22, 2026194.06194.56193.46193.46193.46-0.38%57
Sep 21, 2026193.46194.60193.46194.20194.200.87%87
Sep 18, 2026194.80194.80192.42192.52192.52-1.75%1,643
Sep 17, 2026195.06195.98195.02195.94195.940.89%223
Sep 16, 2026194.22194.22193.46194.22194.220.49%169
Sep 15, 2026192.70193.64192.00193.28193.28-0.34%592
Sep 14, 2026194.70194.70193.76193.94193.94-0.33%288
Sep 11, 2026194.24194.98194.24194.58194.580.68%100
Sep 10, 2026194.46194.54193.26193.26193.26-0.27%33
Sep 9, 2026194.74195.04192.80193.78193.78-1.11%603
Sep 8, 2026195.64195.96195.28195.96195.960.07%153
Sep 7, 2026195.94195.94195.50195.82195.82-0.09%46
Sep 4, 2026195.08196.04195.08196.00196.00-0.02%97
Sep 3, 2026194.74196.04194.50196.04196.040.79%164
Sep 2, 2026195.34195.34194.00194.50194.50-0.35%340
Sep 1, 2026196.32196.34194.74195.18195.18-0.30%429
Aug 31, 2026196.52196.90195.76195.76195.76-0.22%70
Aug 28, 2026195.96196.46195.72196.20196.200.99%72
Aug 27, 2026196.34196.34194.28194.28194.28-1.24%56
Aug 26, 2026196.44197.10196.44196.72196.720.39%1,208
Aug 25, 2026196.26196.68195.50195.96195.960.08%49
Aug 24, 2026195.12195.80195.02195.80195.800.26%184
Aug 21, 2026194.74195.32194.66195.30195.300.54%644
Aug 20, 2026194.64194.64193.86194.26194.26-0.18%4
Aug 19, 2026195.88195.88194.62194.62194.62-0.55%184
Aug 18, 2026196.30196.68195.70195.70195.70-0.29%1,647
Aug 17, 2026197.50197.52196.26196.26196.26-0.60%824
Aug 14, 2026197.22197.50197.16197.44197.440.01%275
Aug 13, 2026198.34198.34197.42197.42197.420.01%1,020
Aug 12, 2026197.50197.58197.20197.40197.400.02%190
Aug 11, 2026197.72197.72197.28197.36197.36-0.05%366
Aug 10, 2026197.12197.48197.12197.46197.46-0.07%628
Aug 7, 2026197.64198.16197.60197.60197.60-0.17%480
Aug 6, 2026198.26198.58197.94197.94197.940.20%212
Aug 5, 2026198.10198.10197.46197.54197.540.04%3,184
Aug 4, 2026197.58197.62197.12197.46197.460.18%475
Aug 3, 2026196.12197.10195.94197.10197.101.04%598
Jul 31, 2026195.26196.10194.64195.08195.080.26%248
Jul 30, 2026192.92194.88192.92194.58194.580.99%505
Jul 29, 2026194.20194.20192.68192.68192.68-0.48%147
Jul 28, 2026193.96193.96193.36193.60193.600.21%262
Jul 27, 2026193.32193.92193.20193.20193.200.54%38
Jul 24, 2026190.68192.16190.68192.16192.160.85%15
Jul 23, 2026192.46192.46190.50190.54190.54-1.34%715
Jul 22, 2026191.36193.58191.36193.12193.120.77%66
Jul 21, 2026190.96191.64190.92191.64191.640.55%15
Jul 20, 2026189.96190.60189.90190.60190.600.16%44
Jul 17, 2026189.92190.30189.92190.30190.30-0.28%68
Jul 16, 2026190.60190.84189.48190.84190.840.04%453