Market data

Select a section

Multi Units Luxembourg Lyxor Green Bond (DR) Ucits ETF

(CLMU)
Sector: n/a
$50.22
$0.05 0.10
Last updated: 16:56:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $53.86 $53.86 $53.30 $53.30 48
03/10/2024 $54.09 $54.09 $53.61 $53.70 12
02/10/2024 $54.33 $54.33 $53.85 $53.85 209
01/10/2024 $54.39 $54.39 $54.12 $54.12 21
30/09/2024 $53.96 $54.26 $53.96 $54.22 222
27/09/2024 $54.34 $54.34 $54.10 $54.27 37
26/09/2024 $53.78 $54.28 $53.78 $54.13 27
25/09/2024 $54.54 $54.80 $54.04 $54.04 156
24/09/2024 $54.18 $54.18 $53.77 $54.14 4
23/09/2024 $54.23 $54.23 $53.80 $53.95 150
20/09/2024 $54.39 $54.39 $53.93 $53.93 7
19/09/2024 $54.18 $54.40 $53.88 $53.86 36
18/09/2024 $53.75 $54.03 $53.75 $53.86 190
17/09/2024 $53.88 $54.37 $53.88 $54.11 133
16/09/2024 $53.77 $54.14 $53.77 $54.14 223
13/09/2024 $53.54 $54.04 $53.54 $53.62 6
12/09/2024 $53.81 $53.81 $53.61 $53.62 7
11/09/2024 $53.49 $53.93 $53.49 $53.54 114
10/09/2024 $53.79 $53.79 $53.54 $53.54 5
09/09/2024 $53.24 $53.54 $53.24 $53.53 137
06/09/2024 $53.54 $54.18 $53.54 $53.81 123
05/09/2024 $53.29 $53.67 $53.29 $53.58 85
04/09/2024 $53.49 $53.54 $53.34 $53.54 11
03/09/2024 $52.99 $55.15 $51.03 $53.13 334
02/09/2024 $52.90 $53.23 $52.90 $52.99 58
30/08/2024 $53.05 $53.47 $53.05 $53.14 20
29/08/2024 $53.22 $53.60 $53.16 $53.16 32
28/08/2024 $53.31 $53.72 $53.31 $53.49 302
27/08/2024 $53.09 $54.21 $53.09 $53.52 176
26/08/2024 $53.51 $53.93 $53.34 $53.34 38
23/08/2024 $53.51 $53.93 $53.34 $53.34 38
22/08/2024 $53.51 $53.93 $53.34 $53.34 38
21/08/2024 $53.30 $53.77 $53.30 $53.65 380
20/08/2024 $53.02 $53.50 $53.02 $53.50 31
19/08/2024 $52.90 $53.32 $52.90 $52.85 128
16/08/2024 $52.62 $53.01 $52.62 $52.85 161
15/08/2024 $53.32 $53.33 $52.81 $52.81 5
14/08/2024 $52.76 $53.20 $52.76 $53.20 158
13/08/2024 $52.86 $52.86 $52.44 $52.82 5
12/08/2024 $52.21 $52.62 $52.21 $52.60 90
09/08/2024 $52.69 $52.69 $52.55 $52.54 8
08/08/2024 $52.28 $52.71 $52.28 $52.35 85
07/08/2024 $52.73 $53.10 $52.33 $52.44 12
06/08/2024 $52.34 $52.72 $52.01 $52.63 322
05/08/2024 $52.36 $52.89 $52.36 $52.81 192
02/08/2024 $52.27 $52.71 $52.07 $52.71 24
01/08/2024 $52.17 $52.17 $51.76 $51.91 15
31/07/2024 $52.06 $52.06 $51.60 $51.90 75
30/07/2024 $51.47 $51.93 $51.47 $51.69 19
29/07/2024 $51.97 $51.97 $51.56 $51.68 106
26/07/2024 $51.74 $51.75 $51.32 $51.65 18
25/07/2024 $51.67 $51.67 $51.22 $51.65 69
24/07/2024 $51.31 $51.72 $51.31 $51.56 6
23/07/2024 $51.36 $51.81 $51.36 $51.62 118
22/07/2024 $51.45 $51.88 $51.45 $51.62 31
19/07/2024 $51.96 $51.96 $51.70 $51.70 55
18/07/2024 $52.18 $52.18 $51.85 $51.90 344

Market data

Select a section