Market data

Select a section

Multi Units Luxembourg Lyx ETF Green Bond (DR) Acc

(CLIM)
Sector: n/a
4,119.00p
19.00p 0.46
Last updated: 17:05:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4,129.00p 4,130.00p 4,116.00p 4,119.00p 500
16/01/2025 4,071.00p 4,104.80p 4,095.93p 4,090.50p 209
15/01/2025 4,071.00p 4,097.00p 4,068.00p 4,090.50p 1,154
14/01/2025 4,067.00p 4,080.00p 4,060.00p 4,075.50p 769
13/01/2025 4,073.00p 4,081.00p 4,064.50p 4,064.50p 686
10/01/2025 4,056.00p 4,078.30p 4,047.70p 4,069.50p 468
09/01/2025 4,077.00p 4,077.00p 4,064.00p 4,069.00p 725
08/01/2025 4,038.00p 4,057.00p 4,033.00p 4,054.50p 1,845
07/01/2025 4,039.00p 4,050.00p 4,036.00p 4,040.50p 244
06/01/2025 4,052.00p 4,060.00p 4,046.00p 4,050.00p 1,033
03/01/2025 4,063.00p 4,074.00p 4,053.83p 4,056.50p 526
02/01/2025 4,078.00p 4,089.00p 4,066.00p 4,073.00p 644
01/01/2025 4,049.00p 4,087.00p 4,049.00p 4,071.00p 183
31/12/2024 4,049.00p 4,087.00p 4,049.00p 4,071.00p 183
30/12/2024 4,051.00p 4,076.18p 4,049.00p 4,070.50p 354
27/12/2024 4,049.00p 4,071.00p 4,049.00p 4,053.50p 331
26/12/2024 4,060.00p 4,086.00p 4,060.00p 4,070.50p 251
25/12/2024 4,060.00p 4,086.00p 4,060.00p 4,070.50p 251
24/12/2024 4,060.00p 4,086.00p 4,060.00p 4,070.50p 251
23/12/2024 4,074.00p 4,080.00p 4,064.35p 4,072.00p 220
20/12/2024 4,076.00p 4,088.00p 4,072.00p 4,072.00p 203
19/12/2024 4,054.00p 4,070.05p 4,033.00p 4,060.00p 422
18/12/2024 4,062.00p 4,081.00p 4,061.00p 4,067.50p 380
17/12/2024 4,069.00p 4,080.00p 4,067.00p 4,073.50p 332
16/12/2024 4,088.00p 4,101.00p 4,075.00p 4,080.50p 2,125
13/12/2024 4,091.00p 4,102.00p 4,088.00p 4,100.50p 389
12/12/2024 4,084.00p 4,096.00p 4,077.00p 4,091.00p 903
11/12/2024 4,103.00p 4,106.00p 4,089.50p 4,089.50p 628
10/12/2024 4,099.00p 4,111.59p 4,099.00p 4,100.00p 562
09/12/2024 4,115.00p 4,124.00p 4,108.64p 4,110.50p 661
06/12/2024 4,113.00p 4,123.00p 4,112.59p 4,120.50p 541
05/12/2024 4,113.00p 4,124.00p 4,106.83p 4,114.50p 347
04/12/2024 4,112.00p 4,125.00p 4,108.00p 4,117.50p 483
03/12/2024 4,115.00p 4,126.00p 4,115.00p 4,126.00p 550
02/12/2024 4,111.00p 4,126.00p 4,110.00p 4,126.00p 694
29/11/2024 4,122.00p 4,123.18p 4,111.00p 4,115.00p 221
28/11/2024 4,102.00p 4,115.68p 4,102.00p 4,111.00p 966
27/11/2024 4,105.00p 4,120.00p 4,093.00p 4,107.50p 4,840
26/11/2024 4,103.00p 4,115.00p 4,100.58p 4,107.50p 544
25/11/2024 4,086.00p 4,110.00p 4,085.00p 4,066.00p 2,985
22/11/2024 4,078.00p 4,094.08p 4,052.00p 4,066.00p 300
21/11/2024 4,061.00p 4,086.05p 4,059.00p 4,066.00p 831
20/11/2024 4,059.00p 4,069.00p 4,056.00p 4,064.00p 683
19/11/2024 4,082.00p 4,090.33p 4,077.00p 4,077.00p 383
18/11/2024 4,066.00p 4,080.00p 4,061.00p 4,075.00p 313
15/11/2024 4,070.00p 4,084.25p 4,059.00p 4,061.50p 401
14/11/2024 4,062.00p 4,070.35p 4,046.18p 4,061.50p 223
13/11/2024 4,046.00p 4,061.00p 4,044.00p 4,047.50p 648
12/11/2024 4,048.00p 4,055.00p 4,033.00p 4,054.00p 561
11/11/2024 4,022.00p 4,041.28p 4,022.00p 4,036.00p 656
08/11/2024 4,022.00p 4,034.25p 4,021.00p 4,031.50p 1,075
07/11/2024 4,010.00p 4,027.73p 4,010.00p 4,012.00p 1,035
06/11/2024 4,022.00p 4,061.35p 4,018.43p 4,031.50p 943
05/11/2024 4,040.00p 4,055.00p 4,040.00p 4,046.50p 714
04/11/2024 4,052.00p 4,065.00p 4,044.00p 4,061.00p 1,827
01/11/2024 4,056.00p 4,067.00p 4,038.83p 4,045.00p 603
31/10/2024 4,037.00p 4,074.50p 4,034.33p 4,074.50p 616
30/10/2024 4,046.00p 4,055.00p 4,020.00p 4,037.00p 380
29/10/2024 4,029.00p 4,041.25p 4,022.00p 4,026.50p 672
28/10/2024 4,045.00p 4,058.00p 4,044.00p 4,049.00p 331
25/10/2024 4,049.00p 4,066.00p 4,048.00p 4,050.00p 823
24/10/2024 4,031.00p 4,063.00p 4,031.00p 4,040.50p 813
23/10/2024 4,026.00p 4,040.50p 4,025.00p 4,040.50p 509
22/10/2024 4,032.00p 4,047.00p 4,030.00p 4,037.50p 746
21/10/2024 4,051.00p 4,061.00p 4,042.00p 4,048.50p 915
18/10/2024 4,055.00p 4,068.50p 4,050.00p 4,068.50p 951
17/10/2024 4,074.00p 4,080.00p 4,055.75p 4,064.00p 492
16/10/2024 4,071.00p 4,086.00p 4,071.00p 4,080.00p 629
15/10/2024 4,046.00p 4,057.00p 4,044.00p 4,050.00p 1,888
14/10/2024 4,047.00p 4,057.25p 4,031.00p 4,048.50p 884
11/10/2024 4,039.00p 4,056.00p 4,034.00p 4,050.50p 446
10/10/2024 4,043.00p 4,057.00p 4,039.00p 4,056.00p 1,400
09/10/2024 4,055.00p 4,066.00p 4,048.00p 4,051.50p 922
08/10/2024 4,052.00p 4,062.00p 4,045.83p 4,057.50p 1,092
07/10/2024 4,059.00p 4,070.00p 4,048.00p 4,061.50p 1,099
04/10/2024 4,065.00p 4,078.20p 4,061.50p 4,061.50p 490
03/10/2024 4,093.00p 4,105.12p 4,066.00p 4,090.50p 799
02/10/2024 4,069.00p 4,070.00p 4,056.35p 4,058.50p 794
01/10/2024 4,064.00p 4,077.00p 4,026.00p 4,077.00p 701
30/09/2024 4,039.00p 4,052.00p 4,036.00p 4,040.50p 584
27/09/2024 4,050.00p 4,055.00p 4,039.00p 4,045.50p 467
26/09/2024 4,039.00p 4,051.00p 4,035.50p 4,035.50p 434
25/09/2024 4,051.00p 4,063.00p 4,041.00p 4,042.50p 668
24/09/2024 4,031.00p 4,046.50p 4,030.00p 4,046.50p 777
23/09/2024 4,047.00p 4,058.00p 4,031.44p 4,039.00p 873
20/09/2024 4,060.00p 4,072.00p 4,050.00p 4,057.00p 255
19/09/2024 4,060.00p 4,089.00p 4,058.00p 4,078.00p 327
18/09/2024 4,079.00p 4,092.48p 4,068.00p 4,078.00p 1,309
17/09/2024 4,098.00p 4,105.00p 4,091.00p 4,103.00p 527
16/09/2024 4,087.00p 4,098.00p 4,087.00p 4,096.00p 635
13/09/2024 4,097.00p 4,118.00p 4,094.00p 4,094.00p 652
12/09/2024 4,097.00p 4,114.81p 4,085.00p 4,094.00p 1,820
11/09/2024 4,099.00p 4,122.00p 4,082.00p 4,116.50p 592
10/09/2024 4,081.00p 4,099.50p 4,077.00p 4,099.50p 1,474
09/09/2024 4,076.00p 4,095.50p 4,065.00p 4,095.50p 1,027
06/09/2024 4,081.00p 4,093.50p 4,061.00p 4,093.50p 463
05/09/2024 4,063.00p 4,075.18p 4,061.00p 4,070.00p 473
04/09/2024 4,055.00p 4,073.00p 4,052.83p 4,063.50p 837
03/09/2024 4,034.00p 4,056.50p 4,028.00p 4,056.50p 1,131
02/09/2024 4,035.00p 4,046.00p 4,032.00p 4,044.00p 1,208
30/08/2024 4,041.00p 4,054.83p 4,033.00p 4,044.00p 569
29/08/2024 4,043.00p 4,057.27p 4,026.00p 4,042.50p 1,095
28/08/2024 4,045.00p 4,055.38p 4,042.00p 4,052.00p 1,059
27/08/2024 4,050.00p 4,068.00p 4,028.00p 4,049.00p 1,199
26/08/2024 4,082.00p 4,106.35p 4,075.00p 4,081.50p 727
23/08/2024 4,082.00p 4,106.35p 4,075.00p 4,081.50p 727
22/08/2024 4,082.00p 4,106.35p 4,075.00p 4,081.50p 727
21/08/2024 4,108.00p 4,121.00p 4,101.00p 4,106.50p 235
20/08/2024 4,092.00p 4,104.51p 4,092.00p 4,104.00p 409
19/08/2024 4,095.00p 4,106.00p 4,091.00p 4,096.50p 492
16/08/2024 4,096.00p 4,110.00p 4,095.00p 4,096.50p 566
15/08/2024 4,126.00p 4,138.00p 4,101.75p 4,102.50p 391
14/08/2024 4,122.00p 4,140.50p 4,122.00p 4,140.50p 364
13/08/2024 4,098.00p 4,125.00p 4,098.00p 4,117.50p 254
12/08/2024 4,125.00p 4,126.00p 4,104.69p 4,114.00p 813
09/08/2024 4,106.00p 4,126.00p 4,106.00p 4,113.00p 210
08/08/2024 4,139.00p 4,147.00p 4,108.56p 4,113.50p 663
07/08/2024 4,111.00p 4,127.00p 4,108.00p 4,120.50p 452
06/08/2024 4,129.00p 4,147.00p 4,106.00p 4,143.00p 633
05/08/2024 4,144.00p 4,155.56p 4,117.00p 4,132.50p 1,239
02/08/2024 4,087.00p 4,104.50p 4,086.00p 4,104.50p 863
01/08/2024 4,052.00p 4,070.15p 4,037.00p 4,065.50p 301
31/07/2024 4,035.00p 4,049.49p 4,030.00p 4,042.00p 649
30/07/2024 4,019.00p 4,031.00p 4,015.00p 4,028.50p 625
29/07/2024 4,027.00p 4,038.00p 4,015.00p 4,020.50p 385
26/07/2024 4,005.00p 4,018.50p 3,994.03p 4,010.00p 1,229
25/07/2024 3,989.00p 4,014.00p 3,975.00p 4,010.00p 4,691
24/07/2024 3,993.00p 4,003.00p 3,984.00p 3,989.50p 1,621
23/07/2024 3,992.00p 4,002.00p 3,977.00p 3,994.00p 377
22/07/2024 3,990.00p 4,003.00p 3,982.00p 3,994.50p 799
19/07/2024 3,998.00p 4,010.00p 3,989.00p 3,997.00p 775
18/07/2024 3,992.00p 4,011.50p 3,991.07p 3,999.50p 611

Market data

Select a section