Lyxor Index Fund Lyxor Msci Digital Economy ESG Filtered
(DIGE)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$17.21
|
$17.27
|
$17.19
|
$17.24
|
3,932
|
|
16/01/2025
|
$17.03
|
$17.13
|
$17.03
|
$16.90
|
16,128
|
|
15/01/2025
|
$16.96
|
$16.96
|
$16.90
|
$16.90
|
256
|
|
14/01/2025
|
$16.42
|
$16.95
|
$16.41
|
$16.61
|
0
|
|
13/01/2025
|
$16.42
|
$16.54
|
$16.42
|
$16.54
|
14
|
|
10/01/2025
|
$16.61
|
$16.61
|
$16.61
|
$16.61
|
3
|
|
09/01/2025
|
$16.92
|
$17.17
|
$16.68
|
$16.92
|
0
|
|
08/01/2025
|
$16.92
|
$16.92
|
$16.92
|
$16.92
|
1,855
|
|
07/01/2025
|
$17.15
|
$17.15
|
$17.09
|
$17.09
|
1,500
|
|
06/01/2025
|
$17.12
|
$17.39
|
$17.04
|
$17.33
|
0
|
|
03/01/2025
|
$17.12
|
$17.29
|
$16.76
|
$17.04
|
0
|
|
02/01/2025
|
$17.12
|
$17.12
|
$17.02
|
$17.02
|
70
|
|
01/01/2025
|
$17.27
|
$17.10
|
$17.00
|
$17.09
|
0
|
|
31/12/2024
|
$17.27
|
$17.10
|
$17.00
|
$17.09
|
0
|
|
30/12/2024
|
$17.27
|
$17.27
|
$17.10
|
$17.10
|
1,989
|
|
27/12/2024
|
$17.25
|
$17.25
|
$17.25
|
$17.25
|
2,132
|
|
26/12/2024
|
$16.93
|
$17.27
|
$17.14
|
$17.26
|
0
|
|
25/12/2024
|
$16.93
|
$17.27
|
$17.14
|
$17.26
|
0
|
|
24/12/2024
|
$16.93
|
$17.27
|
$17.14
|
$17.26
|
0
|
|
23/12/2024
|
$16.93
|
$17.28
|
$17.04
|
$17.14
|
0
|
|
20/12/2024
|
$16.93
|
$17.28
|
$16.93
|
$17.28
|
72
|
|
19/12/2024
|
$17.48
|
$17.58
|
$16.94
|
$17.07
|
0
|
|
18/12/2024
|
$17.48
|
$17.58
|
$17.48
|
$17.58
|
10
|
|
17/12/2024
|
$17.55
|
$17.77
|
$17.55
|
$17.71
|
0
|
|
16/12/2024
|
$17.55
|
$17.55
|
$17.55
|
$17.55
|
266
|
|
13/12/2024
|
$17.89
|
$17.65
|
$17.49
|
$17.49
|
5,607
|
|
12/12/2024
|
$17.89
|
$17.69
|
$17.48
|
$17.59
|
0
|
|
11/12/2024
|
$17.89
|
$17.78
|
$17.15
|
$17.60
|
0
|
|
10/12/2024
|
$17.89
|
$17.67
|
$17.36
|
$17.47
|
0
|
|
09/12/2024
|
$17.89
|
$17.89
|
$17.67
|
$17.67
|
26
|
|
06/12/2024
|
$17.18
|
$17.92
|
$17.31
|
$17.63
|
0
|
|
05/12/2024
|
$17.18
|
$17.83
|
$17.49
|
$17.58
|
0
|
|
04/12/2024
|
$17.18
|
$17.72
|
$17.34
|
$17.49
|
0
|
|
03/12/2024
|
$17.18
|
$17.42
|
$17.18
|
$17.42
|
609
|
|
02/12/2024
|
$17.46
|
$17.46
|
$17.46
|
$17.46
|
85
|
|
29/11/2024
|
$17.22
|
$17.29
|
$17.22
|
$17.29
|
1,240
|
|
28/11/2024
|
$17.26
|
$17.27
|
$17.15
|
$17.15
|
16
|
|
27/11/2024
|
$16.88
|
$17.58
|
$17.03
|
$17.15
|
0
|
|
26/11/2024
|
$16.88
|
$17.42
|
$17.26
|
$17.37
|
0
|
|
25/11/2024
|
$16.88
|
$17.43
|
$17.13
|
$17.34
|
0
|
|
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
|