Market data

Select a section

Multi Units Luxembourg Lyxor Green Bond (DR) Ucits ETF

(CLMU)
Sector: n/a
$53.38
$-0.22 -0.41
Last updated: 16:48:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $53.25 $53.38 $53.25 $53.38 43
03/04/2025 $52.45 $54.41 $52.56 $53.60 0
02/04/2025 $52.45 $52.64 $52.45 $52.56 315
01/04/2025 $52.44 $52.60 $52.30 $52.48 0
31/03/2025 $52.44 $52.55 $52.33 $52.35 596
28/03/2025 $52.03 $52.43 $52.12 $52.40 0
27/03/2025 $52.03 $52.12 $52.03 $52.12 55
26/03/2025 $52.04 $52.11 $52.04 $52.06 141
25/03/2025 $52.33 $52.20 $52.01 $52.17 0
24/03/2025 $52.33 $52.38 $52.14 $52.13 5,306
21/03/2025 $52.55 $52.45 $52.19 $52.26 0
20/03/2025 $52.55 $52.58 $52.32 $52.37 0
19/03/2025 $52.55 $52.55 $52.44 $52.44 269
18/03/2025 $52.48 $52.63 $52.34 $52.56 0
17/03/2025 $52.48 $52.50 $52.37 $52.50 123
14/03/2025 $52.08 $52.23 $52.08 $52.23 31
13/03/2025 $52.03 $52.13 $52.03 $52.12 281
12/03/2025 $52.29 $52.41 $52.11 $52.33 0
11/03/2025 $52.29 $52.41 $52.29 $52.37 360
10/03/2025 $52.18 $52.42 $52.05 $52.24 0
07/03/2025 $52.18 $52.95 $51.54 $52.22 0
06/03/2025 $52.18 $52.13 $51.83 $52.03 0
05/03/2025 $52.18 $52.18 $52.01 $52.07 184
04/03/2025 $51.80 $51.80 $51.80 $51.79 40
03/03/2025 $51.46 $51.67 $51.46 $51.67 154
28/02/2025 $51.48 $51.56 $51.36 $51.51 0
27/02/2025 $51.48 $51.48 $51.36 $51.36 237
26/02/2025 $51.72 $51.84 $51.72 $51.82 134
25/02/2025 $51.39 $51.79 $51.39 $51.69 0
24/02/2025 $51.39 $51.50 $51.39 $51.50 133
21/02/2025 $51.48 $51.48 $51.41 $51.41 1
20/02/2025 $51.04 $51.28 $51.04 $51.28 171
19/02/2025 $51.18 $51.18 $51.02 $51.01 30
18/02/2025 $51.27 $51.45 $51.27 $51.45 326
17/02/2025 $50.96 $51.70 $51.38 $51.47 0
14/02/2025 $50.96 $51.74 $51.42 $51.69 0
13/02/2025 $50.96 $51.43 $50.91 $51.42 0
12/02/2025 $50.96 $51.08 $50.80 $50.91 260
11/02/2025 $51.11 $51.00 $50.86 $50.96 0
10/02/2025 $51.11 $51.11 $50.96 $50.96 225
07/02/2025 $51.40 $52.01 $50.52 $51.09 0
06/02/2025 $51.40 $51.49 $51.13 $51.49 0
05/02/2025 $51.40 $51.54 $51.40 $51.49 338
04/02/2025 $50.53 $51.17 $50.75 $50.85 0
03/02/2025 $50.53 $50.86 $50.45 $50.85 208
31/01/2025 $51.10 $51.05 $50.80 $51.03 0
30/01/2025 $51.10 $51.10 $50.96 $50.96 3
29/01/2025 $50.76 $50.87 $50.76 $50.81 129
28/01/2025 $51.07 $51.20 $50.78 $50.81 0
27/01/2025 $51.07 $51.20 $51.07 $51.20 90
24/01/2025 $50.71 $51.12 $50.68 $51.08 0
23/01/2025 $50.71 $50.79 $50.68 $50.67 190
22/01/2025 $50.95 $50.95 $50.84 $50.84 7
21/01/2025 $50.48 $50.85 $50.48 $50.85 320
20/01/2025 $49.90 $51.07 $50.22 $50.69 0
17/01/2025 $49.90 $50.40 $50.16 $50.22 0
16/01/2025 $49.90 $50.22 $49.87 $50.03 0
15/01/2025 $49.90 $50.03 $49.81 $50.03 288
14/01/2025 $49.56 $49.71 $49.56 $49.71 3,040
13/01/2025 $49.73 $49.73 $49.30 $49.49 332
10/01/2025 $50.09 $50.52 $49.03 $49.65 0
09/01/2025 $50.09 $50.10 $50.03 $50.04 249
08/01/2025 $50.02 $50.06 $50.00 $50.06 2,806
07/01/2025 $50.81 $50.81 $50.46 $50.46 176
06/01/2025 $50.44 $50.90 $50.35 $50.71 0
03/01/2025 $50.44 $50.53 $50.34 $50.35 710
02/01/2025 $50.30 $50.42 $50.30 $50.42 158
01/01/2025 $50.90 $51.18 $50.94 $51.05 0
31/12/2024 $50.90 $51.18 $50.94 $51.05 0
30/12/2024 $50.90 $51.16 $50.86 $50.94 0
27/12/2024 $50.90 $51.03 $50.90 $51.03 325
26/12/2024 $51.18 $51.08 $50.96 $51.07 0
25/12/2024 $51.18 $51.08 $50.96 $51.07 0
24/12/2024 $51.18 $51.08 $50.96 $51.07 0
23/12/2024 $51.18 $51.22 $50.98 $51.01 0
20/12/2024 $51.18 $51.24 $50.95 $51.22 0
19/12/2024 $51.18 $51.18 $51.00 $51.00 101
18/12/2024 $51.86 $51.81 $51.62 $51.65 0
17/12/2024 $51.86 $51.83 $51.68 $51.77 0
16/12/2024 $51.86 $51.87 $51.72 $51.72 308
13/12/2024 $52.28 $51.97 $51.73 $51.76 0
12/12/2024 $52.28 $52.21 $51.87 $51.97 0
11/12/2024 $52.28 $52.29 $52.06 $52.06 213
10/12/2024 $52.56 $52.56 $52.23 $52.25 0
09/12/2024 $52.56 $52.65 $52.56 $52.56 244
06/12/2024 $52.08 $53.30 $52.01 $52.51 0
05/12/2024 $52.08 $52.55 $52.32 $52.47 0
04/12/2024 $52.08 $52.35 $52.08 $52.35 303
03/12/2024 $52.09 $52.24 $52.09 $52.24 10,945
02/12/2024 $52.38 $52.38 $51.93 $52.17 318
29/11/2024 $52.54 $52.54 $52.06 $52.30 4
28/11/2024 $52.25 $52.25 $51.80 $52.20 5
27/11/2024 $51.52 $52.06 $51.52 $52.06 19
26/11/2024 $51.31 $51.76 $51.31 $51.56 5
25/11/2024 $51.21 $51.60 $51.21 $51.60 242
22/11/2024 $50.95 $51.43 $50.95 $51.25 166
21/11/2024 $51.65 $51.88 $50.90 $51.25 8
20/11/2024 $51.81 $51.81 $51.34 $51.35 359
19/11/2024 $51.42 $51.91 $51.42 $51.67 86
18/11/2024 $51.23 $51.66 $51.23 $51.51 134
15/11/2024 $51.39 $51.71 $51.39 $51.63 196
14/11/2024 $51.07 $51.64 $51.07 $51.63 227
13/11/2024 $51.29 $51.63 $51.29 $51.69 64
12/11/2024 $51.58 $51.86 $51.58 $51.69 350
11/11/2024 $51.82 $51.94 $51.82 $51.94 39
08/11/2024 $52.00 $52.45 $52.00 $52.10 305
07/11/2024 $51.75 $52.08 $51.75 $52.08 117
06/11/2024 $51.86 $52.36 $51.66 $51.97 491
05/11/2024 $52.61 $52.64 $52.27 $52.64 10
04/11/2024 $52.26 $52.74 $52.26 $52.61 194
01/11/2024 $52.28 $52.73 $52.28 $52.38 40
31/10/2024 $52.12 $52.60 $52.12 $52.46 233
30/10/2024 $52.80 $52.80 $52.02 $52.35 15
29/10/2024 $52.76 $52.76 $52.35 $52.35 788
28/10/2024 $52.11 $52.60 $52.11 $52.60 54
25/10/2024 $52.61 $52.87 $52.57 $52.64 4,685
24/10/2024 $52.64 $52.64 $52.57 $52.28 5
23/10/2024 $52.71 $52.71 $51.99 $52.28 479
22/10/2024 $52.70 $52.70 $52.23 $52.40 14
21/10/2024 $52.73 $52.96 $52.65 $52.65 297
18/10/2024 $52.90 $53.06 $52.90 $53.06 4
17/10/2024 $52.68 $53.17 $52.68 $52.86 178
16/10/2024 $53.26 $53.26 $53.05 $53.09 205
15/10/2024 $52.67 $53.17 $52.67 $53.01 14
14/10/2024 $53.18 $53.18 $52.79 $52.91 913
11/10/2024 $53.24 $53.24 $52.98 $52.98 7
10/10/2024 $53.37 $53.42 $52.82 $52.99 30
09/10/2024 $52.89 $53.38 $52.89 $53.14 123
08/10/2024 $53.20 $53.43 $52.95 $53.14 16
07/10/2024 $52.94 $53.43 $52.94 $53.20 355

Market data

Select a section