Lyxor Index Fund Lyxor Msci Disruptive Technology ESG

(DTEC)
Sector: n/a
1,235.90p
0.20p 0.02
Last updated: 16:58:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 1,236.80p 1,246.20p 1,233.20p 1,235.90p 1,302
09/07/2025 1,230.00p 1,243.40p 1,227.40p 1,235.70p 530
08/07/2025 1,235.60p 1,239.80p 1,223.80p 1,233.20p 3,247
07/07/2025 1,234.80p 1,239.20p 1,226.60p 1,227.90p 1,128
04/07/2025 1,224.20p 1,232.60p 1,224.20p 1,229.20p 294
03/07/2025 1,225.60p 1,235.80p 1,220.48p 1,233.40p 3,003
02/07/2025 1,207.00p 1,220.90p 1,207.00p 1,220.90p 716
01/07/2025 1,212.40p 1,222.80p 1,206.60p 1,206.60p 491
30/06/2025 1,217.80p 1,219.00p 1,209.20p 1,211.30p 467
27/06/2025 1,203.80p 1,214.80p 1,198.20p 1,210.10p 66
26/06/2025 1,203.80p 1,203.60p 1,193.67p 1,198.70p 390
25/06/2025 1,203.80p 1,206.60p 1,192.40p 1,202.10p 153
24/06/2025 1,191.20p 1,202.00p 1,188.00p 1,197.90p 676
23/06/2025 1,178.00p 1,187.40p 1,175.80p 1,179.80p 94
20/06/2025 1,181.40p 1,192.80p 1,179.50p 1,179.50p 268
19/06/2025 1,181.40p 1,190.80p 1,171.00p 1,176.50p 182
18/06/2025 1,187.80p 1,199.00p 1,193.20p 1,193.20p 9
17/06/2025 1,187.80p 1,194.90p 1,183.20p 1,194.90p 1,307
16/06/2025 1,177.00p 1,193.00p 1,176.60p 1,190.30p 2,504
13/06/2025 1,177.00p 1,189.40p 1,173.40p 1,182.10p 2,076
12/06/2025 1,200.00p 1,198.00p 1,188.07p 1,194.90p 1,874
11/06/2025 1,200.00p 1,204.00p 1,193.20p 1,198.10p 855
10/06/2025 1,190.00p 1,197.60p 1,187.00p 1,194.40p 1,478
09/06/2025 1,190.00p 1,195.00p 1,186.20p 1,188.90p 112
06/06/2025 1,183.60p 1,194.60p 1,177.40p 1,186.60p 433
05/06/2025 1,176.40p 1,183.50p 1,172.00p 1,183.50p 251
04/06/2025 1,176.40p 1,177.00p 1,161.00p 1,175.20p 476
03/06/2025 1,153.00p 1,169.00p 1,153.00p 1,167.00p 310
02/06/2025 1,141.60p 1,156.20p 1,140.00p 1,149.60p 1,868
30/05/2025 1,153.20p 1,158.00p 1,146.60p 1,153.50p 330
29/05/2025 1,163.60p 1,177.40p 1,154.40p 1,154.60p 125
28/05/2025 1,163.60p 1,165.60p 1,155.44p 1,159.70p 688
27/05/2025 1,163.60p 1,163.60p 1,144.80p 1,147.80p 97
26/05/2025 1,162.60p 1,162.60p 1,136.00p 1,140.60p 285
23/05/2025 1,162.60p 1,162.60p 1,136.00p 1,140.60p 285
22/05/2025 1,179.60p 1,166.40p 1,155.60p 1,159.30p 4
21/05/2025 1,179.60p 1,179.60p 1,162.00p 1,172.60p 160
20/05/2025 1,177.40p 1,184.80p 1,174.60p 1,179.00p 2,068
19/05/2025 1,178.80p 1,181.00p 1,160.40p 1,175.70p 1,112
16/05/2025 1,171.80p 1,187.00p 1,170.20p 1,184.00p 89
15/05/2025 1,160.20p 1,183.40p 1,172.20p 1,175.10p 211
14/05/2025 1,160.20p 1,185.80p 1,173.00p 1,181.60p 240
13/05/2025 1,160.20p 1,189.80p 1,179.80p 1,183.80p 600
12/05/2025 1,160.20p 1,185.00p 1,160.20p 1,173.20p 458
09/05/2025 1,130.00p 1,152.40p 1,130.30p 1,138.60p 38
08/05/2025 1,130.00p 1,142.80p 1,133.20p 1,141.40p 476
07/05/2025 1,130.00p 1,133.60p 1,115.00p 1,123.50p 50
06/05/2025 1,130.00p 1,142.20p 1,118.00p 1,130.40p 3,099
05/05/2025 1,128.20p 1,137.80p 1,119.20p 1,134.80p 357
02/05/2025 1,128.20p 1,137.80p 1,119.20p 1,134.80p 357
01/05/2025 1,120.80p 1,126.20p 1,109.40p 1,122.50p 339
30/04/2025 1,095.40p 1,105.00p 1,085.00p 1,095.80p 41
29/04/2025 1,095.40p 1,103.00p 1,087.40p 1,096.40p 14
28/04/2025 1,095.40p 1,098.60p 1,085.40p 1,085.40p 51
25/04/2025 1,095.40p 1,095.60p 1,079.80p 1,089.70p 15
24/04/2025 1,060.00p 1,080.00p 1,056.40p 1,079.70p 539
23/04/2025 1,070.00p 1,090.00p 1,070.00p 1,075.50p 165
22/04/2025 1,019.60p 1,040.20p 1,015.00p 1,033.50p 210
21/04/2025 1,062.40p 1,062.80p 1,042.40p 1,042.40p 56
18/04/2025 1,062.40p 1,062.80p 1,042.40p 1,042.40p 56
17/04/2025 1,062.40p 1,062.80p 1,042.40p 1,042.40p 56
16/04/2025 1,062.40p 1,059.40p 1,047.80p 1,058.90p 35
15/04/2025 1,062.40p 1,075.80p 1,056.00p 1,066.80p 501
14/04/2025 1,062.40p 1,075.00p 1,058.40p 1,063.60p 32
11/04/2025 1,062.40p 1,062.60p 1,034.80p 1,035.10p 158
10/04/2025 1,080.20p 1,099.20p 1,046.50p 1,046.50p 326
09/04/2025 1,059.60p 1,017.60p 986.11p 1,003.20p 607
08/04/2025 1,059.60p 1,060.00p 1,035.20p 1,042.60p 894
07/04/2025 1,003.40p 1,035.00p 960.10p 1,005.30p 1,089
04/04/2025 1,098.60p 1,087.60p 1,029.20p 1,039.30p 222
03/04/2025 1,098.60p 1,099.80p 1,076.90p 1,076.90p 1,240
02/04/2025 1,143.40p 1,145.20p 1,115.60p 1,134.60p 1,115
01/04/2025 1,143.40p 1,143.40p 1,119.00p 1,136.40p 52
31/03/2025 1,172.80p 1,128.00p 1,106.40p 1,120.20p 329
28/03/2025 1,172.80p 1,159.80p 1,132.80p 1,133.50p 86
27/03/2025 1,172.80p 1,173.00p 1,152.60p 1,160.10p 966
26/03/2025 1,182.80p 1,193.80p 1,174.50p 1,174.50p 114
25/03/2025 1,171.20p 1,192.80p 1,185.20p 1,185.20p 7
24/03/2025 1,171.20p 1,190.20p 1,174.20p 1,185.50p 39
21/03/2025 1,171.20p 1,174.40p 1,157.40p 1,168.30p 37
20/03/2025 1,178.80p 1,184.60p 1,170.30p 1,170.30p 613
19/03/2025 1,169.60p 1,181.40p 1,166.40p 1,178.00p 7
18/03/2025 1,169.60p 1,177.60p 1,163.93p 1,165.10p 2,600
17/03/2025 1,159.40p 1,172.40p 1,152.00p 1,169.70p 125
14/03/2025 1,144.00p 1,159.80p 1,145.00p 1,156.70p 5
13/03/2025 1,144.00p 1,148.48p 1,134.80p 1,136.60p 527
12/03/2025 1,153.40p 1,156.60p 1,135.80p 1,146.00p 437
11/03/2025 1,151.60p 1,156.00p 1,137.00p 1,137.00p 251
10/03/2025 1,162.40p 1,180.20p 1,146.60p 1,152.00p 247
07/03/2025 1,184.20p 1,182.00p 1,163.80p 1,163.80p 3
06/03/2025 1,184.20p 1,203.60p 1,184.00p 1,192.60p 417
05/03/2025 1,185.60p 1,206.00p 1,173.00p 1,173.00p 54
04/03/2025 1,204.20p 1,215.60p 1,183.30p 1,183.30p 4,638
03/03/2025 1,235.00p 1,235.00p 1,223.20p 1,226.90p 85
28/02/2025 1,232.80p 1,232.80p 1,216.80p 1,225.20p 135
27/02/2025 1,259.80p 1,259.80p 1,240.60p 1,246.50p 33
26/02/2025 1,244.80p 1,255.00p 1,244.80p 1,252.80p 99
25/02/2025 1,240.00p 1,249.80p 1,234.80p 1,248.60p 244
24/02/2025 1,297.80p 1,263.80p 1,254.40p 1,255.30p 53
21/02/2025 1,297.80p 1,297.80p 1,271.20p 1,281.10p 1,975
20/02/2025 1,286.60p 1,303.20p 1,284.90p 1,284.90p 9
19/02/2025 1,286.60p 1,307.20p 1,286.00p 1,293.10p 11
18/02/2025 1,286.60p 1,302.00p 1,286.60p 1,295.80p 81
17/02/2025 1,280.00p 1,296.60p 1,280.00p 1,290.90p 122
14/02/2025 1,285.00p 1,290.75p 1,282.20p 1,282.90p 2,338
13/02/2025 1,285.00p 1,291.00p 1,278.00p 1,281.20p 1,431
12/02/2025 1,277.60p 1,287.40p 1,269.60p 1,276.80p 104
11/02/2025 1,280.00p 1,289.00p 1,273.60p 1,283.40p 141
10/02/2025 1,273.00p 1,290.80p 1,273.00p 1,284.60p 1,368
07/02/2025 1,290.60p 1,277.40p 1,275.00p 1,277.40p 0
06/02/2025 1,290.60p 1,294.60p 1,279.00p 1,266.80p 138
05/02/2025 1,264.20p 1,271.80p 1,264.00p 1,266.80p 181
04/02/2025 1,274.20p 1,274.20p 1,261.80p 1,264.80p 38
03/02/2025 1,263.20p 1,266.60p 1,246.60p 1,264.80p 2,951
31/01/2025 1,290.20p 1,295.40p 1,286.80p 1,273.60p 112
30/01/2025 1,269.80p 1,290.00p 1,266.40p 1,273.60p 19
29/01/2025 1,269.80p 1,275.40p 1,263.50p 1,263.50p 165
28/01/2025 1,257.60p 1,263.60p 1,249.80p 1,258.50p 2,544
27/01/2025 1,254.60p 1,254.60p 1,231.01p 1,246.20p 235
24/01/2025 1,277.80p 1,277.80p 1,271.60p 1,271.70p 62
23/01/2025 1,278.60p 1,278.60p 1,268.60p 1,274.60p 521
22/01/2025 1,267.20p 1,276.60p 1,267.20p 1,275.50p 79
21/01/2025 1,265.40p 1,265.40p 1,260.00p 1,261.90p 66
20/01/2025 1,267.60p 1,267.60p 1,256.60p 1,257.60p 457
17/01/2025 1,259.60p 1,262.90p 1,259.72p 1,262.90p 44
16/01/2025 1,259.60p 1,259.60p 1,244.20p 1,242.30p 149
15/01/2025 1,227.00p 1,242.30p 1,227.00p 1,242.30p 7
14/01/2025 1,232.00p 1,233.40p 1,225.80p 1,225.80p 1,962
13/01/2025 1,216.60p 1,219.40p 1,214.00p 1,214.00p 237