Market data

Select a section

Multi Units Luxembourg Lyxor Green Bond (DR) Ucits ETF

(CLMU)
Sector: n/a
$54.19
$-0.01 -0.01
Last updated: 16:37:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $54.11 $54.53 $54.14 $54.19 0
15/05/2025 $54.11 $54.20 $54.05 $54.20 141
14/05/2025 $54.19 $54.19 $54.06 $54.06 48
13/05/2025 $53.73 $54.00 $53.64 $53.97 274
12/05/2025 $54.58 $54.57 $53.65 $53.81 0
09/05/2025 $54.58 $54.58 $54.49 $54.57 730
08/05/2025 $54.99 $54.99 $54.81 $54.81 53
07/05/2025 $55.19 $55.32 $55.03 $55.23 0
06/05/2025 $55.19 $55.08 $54.83 $55.03 0
05/05/2025 $55.19 $55.21 $55.08 $55.08 2
02/05/2025 $55.19 $55.21 $55.08 $55.08 2
01/05/2025 $55.36 $57.92 $54.91 $54.92 0
30/04/2025 $55.36 $55.36 $55.27 $55.27 1
29/04/2025 $55.38 $55.48 $55.38 $55.48 46
28/04/2025 $55.13 $55.34 $55.13 $55.34 186
25/04/2025 $55.27 $55.38 $55.20 $55.31 0
24/04/2025 $55.27 $55.40 $55.27 $55.35 242
23/04/2025 $55.72 $55.63 $55.05 $55.23 0
22/04/2025 $55.72 $55.72 $55.57 $55.63 153
21/04/2025 $54.96 $55.29 $54.89 $55.17 0
18/04/2025 $54.96 $55.29 $54.89 $55.17 0
17/04/2025 $54.96 $55.29 $54.89 $55.17 0
16/04/2025 $54.96 $55.05 $54.94 $54.94 27
15/04/2025 $54.94 $54.94 $54.65 $54.65 294
14/04/2025 $54.85 $54.92 $54.85 $54.92 125
11/04/2025 $54.50 $54.88 $54.50 $54.54 411
10/04/2025 $53.80 $53.91 $53.80 $53.91 10
09/04/2025 $52.98 $53.35 $52.98 $53.35 148
08/04/2025 $52.96 $53.00 $52.57 $52.69 0
07/04/2025 $52.96 $53.36 $52.70 $52.69 391
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

Market data

Select a section