Market data

Select a section

Multi Units Luxembourg Lyxor Euro Corporate Bond

(CRPX)
Sector: n/a
13,282.00p
12.00p 0.09
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 13,268.00p 13,282.00p 13,266.00p 13,282.00p 7,127
14/08/2025 13,270.00p 13,286.00p 13,266.00p 13,270.00p 89,604
13/08/2025 13,312.00p 13,322.00p 13,296.00p 13,322.00p 27,697
12/08/2025 13,298.00p 13,298.00p 13,284.00p 13,296.00p 28,574
11/08/2025 13,458.00p 13,351.00p 13,310.00p 13,319.00p 0
08/08/2025 13,458.00p 13,458.00p 13,340.00p 13,348.00p 0
07/08/2025 13,458.00p 13,462.00p 13,384.00p 13,384.00p 12,354
06/08/2025 13,314.00p 13,460.00p 13,314.00p 13,444.00p 0
05/08/2025 13,314.00p 13,425.00p 13,374.00p 13,424.00p 0
04/08/2025 13,314.00p 13,421.00p 13,379.00p 13,421.00p 0
01/08/2025 13,314.00p 13,511.00p 13,138.00p 13,392.00p 0
31/07/2025 13,348.00p 13,298.00p 13,275.00p 13,310.00p 0
30/07/2025 13,348.00p 13,321.00p 13,244.00p 13,290.00p 0
29/07/2025 13,348.00p 13,352.00p 13,301.00p 13,309.00p 0
28/07/2025 13,348.00p 13,356.00p 13,348.00p 13,352.00p 14,302
25/07/2025 13,350.00p 13,425.00p 13,362.00p 13,421.00p 0
24/07/2025 13,350.00p 13,370.00p 13,350.00p 13,370.00p 1
23/07/2025 13,354.00p 13,394.00p 13,336.00p 13,338.00p 0
22/07/2025 13,354.00p 13,394.00p 13,354.00p 13,394.00p 1
21/07/2025 13,284.00p 13,360.00p 13,308.00p 13,356.00p 0
18/07/2025 13,284.00p 13,314.00p 13,282.00p 13,310.00p 0
17/07/2025 13,284.00p 13,284.00p 13,282.00p 13,282.00p 1
16/07/2025 13,306.00p 13,328.00p 13,298.00p 13,328.00p 7,205
15/07/2025 13,338.00p 13,338.00p 13,296.00p 13,296.00p 12,311
14/07/2025 13,286.00p 13,323.00p 13,286.00p 13,323.00p 7,151
11/07/2025 13,266.00p 13,273.00p 13,264.00p 13,273.00p 9,650
10/07/2025 13,240.00p 13,240.00p 13,221.00p 13,221.00p 3
09/07/2025 13,248.00p 13,249.00p 13,213.00p 13,237.00p 0
08/07/2025 13,248.00p 13,259.00p 13,214.00p 13,242.00p 0
07/07/2025 13,248.00p 13,220.00p 13,218.00p 13,218.00p 1
04/07/2025 13,248.00p 13,295.00p 13,247.00p 13,285.00p 0
03/07/2025 13,248.00p 13,248.00p 13,247.00p 13,247.00p 38
02/07/2025 13,094.00p 13,298.00p 13,156.00p 13,276.00p 0
01/07/2025 13,094.00p 13,207.00p 13,125.00p 13,180.00p 0
30/06/2025 13,094.00p 13,126.00p 13,124.00p 13,126.00p 1
27/06/2025 13,094.00p 13,098.00p 13,082.00p 13,082.00p 35
26/06/2025 13,068.00p 13,068.00p 13,047.00p 13,047.00p 11,277
25/06/2025 13,050.00p 13,078.00p 13,050.00p 13,078.00p 10
24/06/2025 13,102.00p 13,099.00p 13,042.00p 13,071.00p 0
23/06/2025 13,102.00p 13,110.00p 13,090.00p 13,090.00p 10
20/06/2025 13,080.00p 13,085.00p 13,068.00p 13,085.00p 7,194
19/06/2025 13,068.00p 13,082.00p 13,064.00p 13,064.00p 22,584
18/06/2025 13,052.00p 13,100.00p 13,053.00p 13,099.00p 0
17/06/2025 13,052.00p 13,053.00p 13,050.00p 13,053.00p 95
16/06/2025 13,052.00p 13,058.00p 13,046.00p 13,046.00p 6
13/06/2025 13,052.00p 13,010.00p 12,995.00p 12,995.00p 1
12/06/2025 13,052.00p 13,058.00p 13,048.00p 13,058.00p 28,875
11/06/2025 12,968.00p 12,990.00p 12,968.00p 12,978.00p 30
10/06/2025 12,952.00p 12,952.00p 12,935.00p 12,935.00p 35
09/06/2025 12,872.00p 12,872.00p 12,869.00p 12,869.00p 1
06/06/2025 12,872.00p 12,891.00p 12,838.00p 12,860.00p 0
05/06/2025 12,872.00p 12,882.00p 12,838.00p 12,838.00p 6
04/06/2025 12,770.00p 12,892.00p 12,853.00p 12,876.00p 0
03/06/2025 12,770.00p 12,928.00p 12,867.00p 12,872.00p 0
02/06/2025 12,770.00p 12,896.00p 12,885.00p 12,885.00p 1
30/05/2025 12,770.00p 12,880.00p 12,828.00p 12,867.00p 0
29/05/2025 12,770.00p 12,873.00p 12,754.00p 12,872.00p 0
28/05/2025 12,770.00p 12,808.00p 12,781.00p 12,792.00p 0
27/05/2025 12,770.00p 12,809.00p 12,767.00p 12,794.00p 0
26/05/2025 12,770.00p 12,808.00p 12,760.00p 12,779.00p 0
23/05/2025 12,770.00p 12,808.00p 12,760.00p 12,779.00p 0
22/05/2025 12,770.00p 12,813.00p 12,748.00p 12,765.00p 0
21/05/2025 12,770.00p 12,838.00p 12,797.00p 12,810.00p 0
20/05/2025 12,770.00p 12,818.00p 12,790.00p 12,813.00p 0
19/05/2025 12,770.00p 12,806.00p 12,757.00p 12,802.00p 0
16/05/2025 12,770.00p 12,827.00p 12,777.00p 12,780.00p 0
15/05/2025 12,770.00p 12,788.00p 12,756.00p 12,777.00p 0
14/05/2025 12,770.00p 12,770.00p 12,766.00p 12,766.00p 32
13/05/2025 12,794.00p 12,918.00p 12,567.00p 12,752.00p 0
12/05/2025 12,794.00p 12,806.00p 12,758.00p 12,758.00p 48
09/05/2025 12,886.00p 12,886.00p 12,878.00p 12,878.00p 973
08/05/2025 12,942.00p 12,942.00p 12,896.00p 12,896.00p 64
07/05/2025 12,924.00p 12,936.00p 12,924.00p 12,936.00p 32
06/05/2025 12,946.00p 12,940.00p 12,839.00p 12,883.00p 0
05/05/2025 12,946.00p 12,946.00p 12,940.00p 12,940.00p 16
02/05/2025 12,946.00p 12,946.00p 12,940.00p 12,940.00p 16
01/05/2025 12,912.00p 12,948.00p 12,880.00p 12,892.00p 0
30/04/2025 12,912.00p 12,966.00p 12,886.00p 12,918.00p 0
29/04/2025 12,912.00p 12,912.00p 12,908.00p 12,908.00p 16
28/04/2025 13,006.00p 12,990.00p 12,903.00p 12,913.00p 0
25/04/2025 13,006.00p 13,009.00p 12,946.00p 12,990.00p 0
24/04/2025 13,006.00p 13,009.00p 13,006.00p 13,009.00p 35
23/04/2025 13,010.00p 13,020.00p 12,990.00p 13,020.00p 679
22/04/2025 13,046.00p 13,050.00p 13,046.00p 13,050.00p 32
21/04/2025 12,934.00p 13,035.00p 12,981.00p 13,020.00p 0
18/04/2025 12,934.00p 13,035.00p 12,981.00p 13,020.00p 0
17/04/2025 12,934.00p 13,035.00p 12,981.00p 13,020.00p 0
16/04/2025 12,934.00p 12,989.00p 12,934.00p 12,989.00p 48
15/04/2025 12,924.00p 12,924.00p 12,912.00p 12,912.00p 32
14/04/2025 13,006.00p 13,006.00p 12,995.00p 12,995.00p 80
11/04/2025 13,096.00p 13,112.00p 13,052.00p 13,052.00p 64
10/04/2025 12,904.00p 13,138.00p 12,566.00p 12,962.00p 0
09/04/2025 12,904.00p 12,974.00p 12,904.00p 12,974.00p 16
08/04/2025 12,908.00p 12,908.00p 12,840.00p 12,840.00p 812
07/04/2025 12,640.00p 13,008.00p 12,739.00p 12,876.00p 0
04/04/2025 12,640.00p 12,966.00p 12,572.00p 12,785.00p 0
03/04/2025 12,640.00p 12,710.00p 12,640.00p 12,708.00p 148
02/04/2025 12,572.00p 12,623.00p 12,587.00p 12,599.00p 0
01/04/2025 12,572.00p 12,645.00p 12,583.00p 12,606.00p 0
31/03/2025 12,572.00p 12,626.00p 12,567.00p 12,592.00p 0
28/03/2025 12,572.00p 12,602.00p 12,527.00p 12,600.00p 0
27/03/2025 12,572.00p 12,584.00p 12,505.00p 12,535.00p 0
26/03/2025 12,572.00p 12,598.00p 12,548.00p 12,584.00p 0
25/03/2025 12,572.00p 12,576.00p 12,541.00p 12,548.00p 0
24/03/2025 12,572.00p 12,576.00p 12,572.00p 12,576.00p 132
21/03/2025 12,598.00p 12,598.00p 12,591.00p 12,591.00p 149
20/03/2025 12,614.00p 12,606.00p 12,554.00p 12,570.00p 0
19/03/2025 12,614.00p 12,614.00p 12,592.00p 12,592.00p 673
18/03/2025 12,544.00p 12,634.00p 12,605.00p 12,620.00p 0
17/03/2025 12,544.00p 12,630.00p 12,580.00p 12,618.00p 0
14/03/2025 12,544.00p 12,610.00p 12,605.00p 12,605.00p 15
13/03/2025 12,544.00p 12,545.00p 12,544.00p 12,545.00p 106
12/03/2025 12,618.00p 12,737.00p 12,454.00p 12,597.00p 0
11/03/2025 12,618.00p 12,683.00p 12,626.00p 12,637.00p 0
10/03/2025 12,618.00p 12,628.00p 12,618.00p 12,628.00p 506
07/03/2025 12,632.00p 12,648.00p 12,605.00p 12,605.00p 2,243
06/03/2025 12,570.00p 12,582.00p 12,564.00p 12,564.00p 878
05/03/2025 12,538.00p 12,613.00p 12,528.00p 12,580.00p 0
04/03/2025 12,538.00p 12,576.00p 12,527.00p 12,549.00p 0
03/03/2025 12,538.00p 12,568.00p 12,505.00p 12,527.00p 0
28/02/2025 12,538.00p 12,576.00p 12,532.00p 12,568.00p 0
27/02/2025 12,538.00p 12,730.00p 12,401.00p 12,532.00p 0
26/02/2025 12,538.00p 12,613.00p 12,561.00p 12,572.00p 0
25/02/2025 12,538.00p 12,592.00p 12,538.00p 12,586.00p 0
24/02/2025 12,538.00p 12,593.00p 12,537.00p 12,567.00p 0
21/02/2025 12,538.00p 12,538.00p 12,537.00p 12,537.00p 98
20/02/2025 12,590.00p 12,543.00p 12,492.00p 12,530.00p 0
19/02/2025 12,590.00p 12,563.00p 12,503.00p 12,510.00p 0
18/02/2025 12,590.00p 12,586.00p 12,543.00p 12,563.00p 0
17/02/2025 12,590.00p 12,639.00p 12,585.00p 12,586.00p 0

Market data

Select a section