Lyxor Index Fund Lyxor Msci Digital Economy ESG Filtered

(DIGE)
Sector: n/a
$17.30
$0.17 0.98
Last updated: 12:24:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $16.88 $17.42 $16.78 $17.16 0
21/11/2024 $16.88 $17.31 $16.88 $17.16 0
20/11/2024 $16.88 $17.15 $16.84 $16.93 0
19/11/2024 $16.88 $17.03 $16.76 $17.00 0
18/11/2024 $16.88 $17.01 $16.88 $17.01 246
15/11/2024 $17.03 $17.03 $16.92 $17.24 1
14/11/2024 $17.16 $17.24 $17.16 $17.24 582
13/11/2024 $17.23 $17.56 $17.25 $17.36 0
12/11/2024 $17.23 $17.38 $17.23 $17.29 0
11/11/2024 $17.23 $17.44 $17.23 $17.38 603
08/11/2024 $17.56 $17.56 $17.23 $17.23 5
07/11/2024 $17.25 $17.36 $17.21 $17.31 0
06/11/2024 $17.25 $17.30 $17.03 $17.30 62,660
05/11/2024 $16.52 $16.90 $16.49 $16.69 0
04/11/2024 $16.52 $16.52 $16.52 $16.52 572
01/11/2024 $16.65 $16.66 $16.26 $16.57 0
31/10/2024 $16.65 $16.69 $16.32 $16.43 0
30/10/2024 $16.65 $16.69 $16.65 $16.68 1
29/10/2024 $16.60 $16.60 $16.60 $16.60 2,154
28/10/2024 $16.47 $16.67 $16.49 $16.65 0
25/10/2024 $16.47 $16.70 $16.49 $16.60 0
24/10/2024 $16.47 $16.57 $16.41 $16.46 8,150
23/10/2024 $16.70 $16.78 $16.28 $16.58 0
22/10/2024 $16.70 $16.73 $16.32 $16.58 0
21/10/2024 $16.70 $16.72 $16.44 $16.56 0
18/10/2024 $16.70 $16.70 $16.70 $16.70 103
17/10/2024 $16.64 $16.92 $16.43 $16.61 0
16/10/2024 $16.64 $16.58 $16.44 $16.56 0
15/10/2024 $16.64 $16.64 $16.56 $16.56 2,000
14/10/2024 $16.77 $16.86 $16.63 $16.81 0
11/10/2024 $16.58 $16.77 $16.58 $16.77 535
10/10/2024 $16.50 $16.92 $16.49 $16.64 0
09/10/2024 $16.50 $16.62 $16.39 $16.59 0
08/10/2024 $16.50 $16.51 $16.50 $16.51 22,431
07/10/2024 $16.55 $16.61 $16.55 $16.61 1,751
04/10/2024 $16.52 $16.52 $16.50 $16.50 2
03/10/2024 $16.28 $16.58 $16.15 $16.37 0
02/10/2024 $16.28 $16.48 $16.28 $16.45 0
01/10/2024 $16.28 $16.28 $16.28 $16.28 1,251
30/09/2024 $16.52 $16.52 $16.41 $16.41 32
27/09/2024 $16.47 $16.60 $16.47 $16.60 14
26/09/2024 $16.03 $16.55 $16.15 $16.34 0
25/09/2024 $16.03 $16.22 $16.00 $16.15 0
24/09/2024 $16.03 $16.19 $16.00 $16.10 0
23/09/2024 $16.03 $16.03 $16.00 $16.00 1,247
20/09/2024 $15.53 $15.93 $15.70 $15.81 0
19/09/2024 $15.53 $15.92 $15.53 $15.53 0
18/09/2024 $15.53 $15.53 $15.53 $15.53 95
17/09/2024 $15.54 $15.68 $15.54 $15.68 3,217
16/09/2024 $15.36 $15.55 $15.39 $15.53 0
13/09/2024 $15.36 $15.72 $15.28 $15.36 0
12/09/2024 $15.36 $15.36 $15.36 $14.94 10
11/09/2024 $14.91 $15.38 $14.76 $15.00 0
10/09/2024 $14.91 $15.08 $14.83 $15.00 0
09/09/2024 $14.91 $14.91 $14.85 $14.86 7,792
06/09/2024 $15.05 $15.05 $14.77 $14.77 290
05/09/2024 $15.12 $15.19 $15.01 $15.01 584
04/09/2024 $15.56 $15.39 $15.00 $15.14 0
03/09/2024 $15.56 $15.73 $15.17 $15.33 0
02/09/2024 $15.56 $15.63 $15.42 $15.57 0
30/08/2024 $15.56 $15.66 $15.28 $15.49 0
29/08/2024 $15.56 $15.56 $15.56 $15.29 80
28/08/2024 $15.52 $15.52 $15.29 $15.29 12
27/08/2024 $15.51 $15.52 $15.33 $15.47 0
26/08/2024 $15.51 $15.60 $15.47 $15.47 309
23/08/2024 $15.51 $15.60 $15.47 $15.47 309
22/08/2024 $15.51 $15.60 $15.47 $15.47 309
21/08/2024 $15.49 $15.49 $15.45 $15.45 1,858
20/08/2024 $14.81 $15.50 $15.33 $15.41 0
19/08/2024 $14.81 $15.33 $15.18 $15.18 0
16/08/2024 $14.81 $15.39 $15.10 $15.18 0
15/08/2024 $14.81 $15.15 $14.56 $15.10 0
14/08/2024 $14.81 $14.81 $14.81 $14.81 469
13/08/2024 $14.58 $14.77 $14.58 $14.77 2,343
12/08/2024 $14.52 $14.59 $14.52 $14.52 601
09/08/2024 $14.50 $14.50 $14.45 $14.44 292
08/08/2024 $14.26 $14.39 $13.86 $14.33 0
07/08/2024 $14.26 $14.35 $14.26 $14.35 7,137
06/08/2024 $13.91 $14.24 $13.91 $14.09 0
05/08/2024 $13.91 $14.07 $13.82 $14.07 14,208
02/08/2024 $14.95 $14.95 $14.16 $14.26 0
01/08/2024 $14.95 $14.95 $14.95 $14.95 358
31/07/2024 $15.11 $15.18 $15.11 $15.18 1,133
30/07/2024 $14.88 $15.00 $14.84 $14.84 23,608
29/07/2024 $15.02 $15.02 $14.93 $14.93 1,331
26/07/2024 $14.89 $14.89 $14.83 $14.83 13,192
25/07/2024 $15.23 $15.03 $14.62 $14.83 0
24/07/2024 $15.23 $15.23 $15.03 $15.03 25,104
23/07/2024 $15.30 $15.41 $15.28 $15.41 23,023
22/07/2024 $15.29 $15.29 $15.24 $15.24 2,979
19/07/2024 $15.37 $15.40 $15.12 $15.20 0
18/07/2024 $15.37 $15.37 $15.35 $15.37 25,212
17/07/2024 $15.56 $15.56 $15.56 $15.56 3,300
16/07/2024 $15.68 $16.07 $15.63 $15.85 0
15/07/2024 $15.68 $15.96 $15.77 $15.92 0
12/07/2024 $15.68 $15.91 $15.49 $15.88 0
11/07/2024 $15.68 $15.74 $15.68 $15.68 470,588
10/07/2024 $15.70 $15.70 $15.63 $15.68 3,459
09/07/2024 $15.57 $15.81 $15.65 $15.69 0
08/07/2024 $15.57 $15.75 $15.60 $15.70 0
05/07/2024 $15.57 $15.66 $15.57 $15.66 40
04/07/2024 $15.51 $15.63 $15.54 $15.57 0
03/07/2024 $15.51 $15.58 $15.51 $15.56 10
02/07/2024 $15.36 $15.36 $15.36 $15.36 4,107
01/07/2024 $15.40 $15.40 $15.30 $15.30 5,591
28/06/2024 $15.45 $15.45 $15.40 $15.40 115
27/06/2024 $15.24 $15.38 $15.21 $15.33 0
26/06/2024 $15.24 $15.24 $15.24 $15.24 524
25/06/2024 $15.32 $15.32 $15.16 $15.27 0
24/06/2024 $15.32 $15.33 $15.31 $15.32 32
21/06/2024 $15.27 $15.27 $15.27 $15.27 1
20/06/2024 $15.46 $15.67 $15.14 $15.38 0
19/06/2024 $15.46 $15.46 $15.40 $15.40 8
18/06/2024 $15.30 $15.54 $15.24 $15.37 0
17/06/2024 $15.30 $15.57 $15.18 $15.24 0
14/06/2024 $15.30 $15.34 $15.10 $15.22 0
13/06/2024 $15.30 $15.30 $15.14 $15.14 436
12/06/2024 $14.92 $15.28 $14.93 $15.25 0
11/06/2024 $14.92 $14.93 $14.92 $14.93 1
10/06/2024 $14.92 $14.98 $14.92 $14.98 6
07/06/2024 $14.61 $15.16 $14.65 $14.95 0
06/06/2024 $14.61 $15.02 $14.88 $14.99 0
05/06/2024 $14.61 $15.10 $14.65 $14.88 0
04/06/2024 $14.61 $14.65 $14.61 $14.65 1
03/06/2024 $14.77 $14.78 $14.65 $14.66 1,664
31/05/2024 $14.96 $14.80 $14.45 $14.49 0
30/05/2024 $14.96 $14.92 $14.75 $14.80 0
29/05/2024 $14.96 $15.04 $14.82 $14.92 0
28/05/2024 $14.96 $15.12 $14.96 $15.04 0
27/05/2024 $14.96 $15.02 $14.96 $15.02 570