Lyxor MSCI World Financials TR UCITS ETF (VIE:AM31)
Austria · Delayed Price · Currency is EUR 401.30
-5.45 (-1.34%)
Last updated: Sep 22, 2026, 5:32 PM CET
VIE:AM31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 407.20 | 408.00 | 401.30 | 401.30 | 401.30 | -1.34% | 10 |
| Sep 21, 2026 | 406.75 | 407.70 | 406.75 | 406.75 | 406.75 | 0.87% | - |
| Sep 18, 2026 | 405.95 | 405.95 | 403.25 | 403.25 | 403.25 | -0.74% | - |
| Sep 17, 2026 | 406.35 | 407.50 | 406.25 | 406.25 | 406.25 | -0.04% | - |
| Sep 16, 2026 | 407.75 | 407.75 | 406.40 | 406.40 | 406.40 | 0.22% | - |
| Sep 15, 2026 | 406.15 | 407.75 | 405.50 | 405.50 | 405.50 | -0.95% | - |
| Sep 14, 2026 | 411.70 | 411.70 | 409.40 | 409.40 | 409.40 | 0.27% | - |
| Sep 11, 2026 | 408.85 | 410.80 | 408.30 | 408.30 | 408.30 | 0.85% | - |
| Sep 10, 2026 | 408.40 | 408.40 | 404.85 | 404.85 | 404.85 | -0.25% | - |
| Sep 9, 2026 | 407.20 | 407.20 | 405.05 | 405.85 | 405.85 | -1.18% | - |
| Sep 8, 2026 | 411.90 | 411.90 | 409.90 | 410.70 | 410.70 | -0.42% | - |
| Sep 7, 2026 | 413.80 | 413.80 | 412.45 | 412.45 | 412.45 | -0.28% | - |
| Sep 4, 2026 | 414.80 | 414.85 | 413.60 | 413.60 | 413.60 | -0.37% | - |
| Sep 3, 2026 | 411.45 | 415.15 | 411.30 | 415.15 | 415.15 | 1.08% | - |
| Sep 2, 2026 | 407.40 | 410.70 | 407.35 | 410.70 | 410.70 | 0.69% | - |
| Sep 1, 2026 | 408.45 | 408.70 | 407.90 | 407.90 | 407.90 | -0.32% | - |
| Aug 31, 2026 | 411.20 | 411.65 | 409.20 | 409.20 | 409.20 | -0.72% | - |
| Aug 28, 2026 | 410.35 | 412.15 | 409.15 | 412.15 | 412.15 | 0.96% | - |
| Aug 27, 2026 | 410.15 | 410.15 | 408.00 | 408.25 | 408.25 | -0.39% | - |
| Aug 26, 2026 | 410.80 | 410.80 | 409.85 | 409.85 | 409.85 | 0.32% | - |
| Aug 25, 2026 | 409.70 | 409.70 | 408.40 | 408.55 | 408.55 | 0.02% | - |
| Aug 24, 2026 | 405.25 | 408.45 | 405.15 | 408.45 | 408.45 | 0.86% | - |
| Aug 21, 2026 | 401.85 | 404.95 | 401.85 | 404.95 | 404.95 | 0.52% | - |
| Aug 20, 2026 | 402.40 | 405.85 | 402.40 | 402.85 | 402.85 | -1.12% | - |
| Aug 19, 2026 | 409.80 | 409.80 | 407.40 | 407.40 | 407.40 | -0.78% | - |
| Aug 18, 2026 | 411.55 | 411.60 | 410.60 | 410.60 | 410.60 | -0.64% | - |
| Aug 17, 2026 | 414.65 | 414.75 | 413.25 | 413.25 | 413.25 | -0.47% | - |
| Aug 14, 2026 | 415.15 | 415.20 | 414.85 | 415.20 | 415.20 | 0.29% | - |
| Aug 13, 2026 | 416.00 | 416.05 | 414.00 | 414.00 | 414.00 | 0.19% | - |
| Aug 12, 2026 | 412.75 | 413.20 | 412.35 | 413.20 | 413.20 | 0.08% | - |
| Aug 11, 2026 | 411.70 | 412.85 | 411.70 | 412.85 | 412.85 | 0.54% | - |
| Aug 10, 2026 | 410.45 | 410.70 | 410.45 | 410.65 | 410.65 | -0.27% | - |
| Aug 7, 2026 | 413.25 | 414.10 | 411.75 | 411.75 | 411.75 | -0.25% | - |
| Aug 6, 2026 | 416.60 | 416.85 | 412.80 | 412.80 | 412.80 | -0.22% | 5 |
| Aug 5, 2026 | 414.35 | 414.50 | 413.55 | 413.70 | 413.70 | -0.11% | - |
| Aug 4, 2026 | 411.30 | 414.15 | 410.90 | 414.15 | 414.15 | 0.73% | - |
| Aug 3, 2026 | 410.30 | 411.15 | 410.30 | 411.15 | 411.15 | 0.65% | - |
| Jul 31, 2026 | 409.90 | 410.00 | 408.50 | 408.50 | 408.50 | 0.10% | - |
| Jul 30, 2026 | 406.40 | 408.10 | 405.85 | 408.10 | 408.10 | -0.65% | - |
| Jul 29, 2026 | 414.80 | 414.80 | 410.75 | 410.75 | 410.75 | -0.65% | - |
| Jul 28, 2026 | 412.35 | 413.45 | 411.90 | 413.45 | 413.45 | 0.50% | - |
| Jul 27, 2026 | 411.05 | 413.05 | 411.05 | 411.40 | 411.40 | 0.70% | 50 |
| Jul 24, 2026 | 405.35 | 408.55 | 405.35 | 408.55 | 408.55 | 1.38% | - |
| Jul 23, 2026 | 405.95 | 405.95 | 403.00 | 403.00 | 403.00 | -0.79% | - |
| Jul 22, 2026 | 406.20 | 406.65 | 406.20 | 406.20 | 406.20 | 0.46% | - |
| Jul 21, 2026 | 403.90 | 404.35 | 402.80 | 404.35 | 404.35 | -0.02% | - |
| Jul 20, 2026 | 404.60 | 404.60 | 404.00 | 404.45 | 404.45 | -0.12% | - |
| Jul 17, 2026 | 405.65 | 406.00 | 398.90 | 404.95 | 404.95 | -0.76% | - |
| Jul 16, 2026 | 406.45 | 408.05 | 406.00 | 408.05 | 408.05 | 0.22% | - |
| Jul 15, 2026 | 404.60 | 407.15 | 404.60 | 407.15 | 407.15 | 0.46% | - |