Multi Units Luxembourg Lyxor Euro Government Green Bond (Dr)

(EART)
Sector: n/a
638.75p
2.90p 0.46
Last updated: 11:39:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 638.60p 638.60p 635.85p 634.05p 1,382
21/11/2024 633.50p 634.90p 633.20p 634.05p 9,674
20/11/2024 633.20p 633.20p 631.90p 633.15p 23,449
19/11/2024 638.90p 638.90p 636.05p 636.05p 2,076
18/11/2024 634.40p 634.80p 634.40p 634.55p 1,382
15/11/2024 635.60p 636.20p 633.40p 632.85p 11,056
14/11/2024 631.00p 632.85p 630.90p 632.85p 713
13/11/2024 632.00p 632.00p 628.50p 628.60p 22,208
12/11/2024 629.20p 630.35p 629.20p 630.35p 2,783
11/11/2024 628.70p 629.80p 626.80p 628.45p 5,560
08/11/2024 626.50p 627.35p 625.30p 627.35p 9,126
07/11/2024 622.90p 622.90p 619.30p 621.55p 701
06/11/2024 633.30p 638.70p 621.75p 626.25p 0
05/11/2024 633.30p 640.35p 629.20p 631.70p 0
04/11/2024 633.30p 640.20p 629.90p 634.60p 0
01/11/2024 633.30p 633.70p 629.90p 629.90p 6,548
31/10/2024 629.50p 636.00p 629.50p 635.45p 11,152
30/10/2024 630.80p 631.70p 629.55p 629.55p 15,335
29/10/2024 630.30p 630.60p 627.55p 627.55p 16,608
28/10/2024 632.60p 634.70p 628.85p 632.95p 0
25/10/2024 632.60p 634.60p 632.00p 632.00p 11,309
24/10/2024 631.50p 634.15p 631.50p 629.60p 5,579
23/10/2024 634.20p 630.10p 626.25p 629.60p 0
22/10/2024 634.20p 632.60p 626.50p 629.10p 0
21/10/2024 634.20p 634.20p 632.15p 632.15p 685
18/10/2024 638.70p 645.95p 633.10p 639.15p 0
17/10/2024 638.70p 638.70p 637.25p 637.25p 1,370
16/10/2024 635.90p 642.15p 635.40p 641.65p 0
15/10/2024 635.90p 635.90p 635.40p 635.40p 1,388
14/10/2024 634.70p 634.70p 633.55p 633.55p 694
11/10/2024 635.70p 636.00p 632.40p 634.05p 6,920
10/10/2024 635.10p 635.65p 635.10p 635.65p 693
09/10/2024 643.70p 643.35p 626.50p 634.55p 0
08/10/2024 643.70p 638.10p 632.70p 635.80p 0
07/10/2024 643.70p 638.45p 634.65p 636.95p 0
04/10/2024 643.70p 640.10p 636.95p 636.95p 5
03/10/2024 643.70p 643.70p 642.20p 642.20p 683
02/10/2024 641.30p 641.30p 639.20p 639.20p 42
01/10/2024 636.20p 645.30p 644.40p 644.40p 2
30/09/2024 636.20p 637.60p 636.10p 636.10p 1,374
27/09/2024 635.90p 637.97p 637.00p 637.00p 313
26/09/2024 635.90p 636.00p 634.50p 634.50p 1,383
25/09/2024 639.10p 639.10p 634.50p 634.50p 5
24/09/2024 632.00p 636.95p 632.00p 636.95p 2,764
23/09/2024 635.50p 635.50p 634.45p 634.45p 1,384
20/09/2024 646.80p 637.40p 636.75p 636.75p 1
19/09/2024 646.80p 639.60p 638.55p 638.55p 2
18/09/2024 646.80p 646.80p 641.55p 641.55p 16
17/09/2024 646.30p 647.65p 646.50p 647.65p 3
16/09/2024 646.30p 648.00p 644.80p 647.45p 0
13/09/2024 646.30p 647.00p 644.35p 646.00p 389
12/09/2024 646.00p 646.00p 646.00p 649.85p 366
11/09/2024 642.70p 649.85p 647.43p 649.85p 63
10/09/2024 642.70p 646.15p 641.75p 645.60p 0
09/09/2024 642.70p 644.95p 639.35p 644.40p 0
06/09/2024 642.70p 644.80p 642.70p 644.80p 15,171
05/09/2024 641.20p 642.40p 641.20p 641.30p 11
04/09/2024 639.10p 640.75p 639.10p 640.75p 696
03/09/2024 631.40p 636.60p 631.40p 636.60p 20,971
02/09/2024 631.90p 632.20p 631.75p 633.75p 3
30/08/2024 636.20p 636.65p 633.25p 633.75p 0
29/08/2024 636.20p 638.15p 633.30p 634.10p 0
28/08/2024 636.20p 637.00p 635.80p 636.75p 6,981
27/08/2024 642.20p 642.90p 634.20p 635.50p 0
26/08/2024 645.00p 649.00p 643.10p 643.10p 1,382
23/08/2024 645.00p 649.00p 643.10p 643.10p 1,382
22/08/2024 645.00p 649.00p 643.10p 643.10p 1,382
21/08/2024 648.30p 648.35p 646.90p 648.35p 18,668
20/08/2024 645.10p 647.90p 645.10p 647.90p 1,388
19/08/2024 646.10p 647.00p 643.75p 644.75p 0
16/08/2024 646.10p 646.10p 644.05p 644.05p 14,598
15/08/2024 651.40p 660.25p 644.55p 644.85p 0
14/08/2024 651.40p 653.10p 651.40p 653.10p 691
13/08/2024 647.50p 654.25p 635.00p 649.65p 0
12/08/2024 647.50p 647.50p 646.07p 647.45p 895
09/08/2024 646.80p 653.95p 643.75p 647.20p 0
08/08/2024 646.80p 646.80p 644.95p 644.95p 3,512
07/08/2024 648.70p 648.70p 644.80p 646.85p 2,103
06/08/2024 654.10p 654.10p 650.20p 653.40p 1,428
05/08/2024 649.10p 653.50p 649.10p 650.80p 2
02/08/2024 633.70p 648.70p 637.75p 647.15p 0
01/08/2024 633.70p 638.65p 633.75p 637.75p 0
31/07/2024 633.70p 634.45p 633.50p 634.45p 1,430
30/07/2024 630.20p 631.40p 628.80p 630.35p 18,312
29/07/2024 629.40p 630.60p 629.05p 629.05p 2,840
26/07/2024 622.90p 627.60p 622.80p 626.05p 7,117
25/07/2024 623.10p 627.95p 621.75p 626.05p 0
24/07/2024 623.10p 623.10p 621.75p 621.75p 722
23/07/2024 626.10p 625.45p 622.10p 623.85p 0
22/07/2024 626.10p 625.25p 622.85p 623.80p 0
19/07/2024 626.10p 627.80p 623.45p 624.35p 0
18/07/2024 626.10p 626.95p 625.70p 626.95p 720
17/07/2024 622.20p 627.20p 622.80p 626.35p 0
16/07/2024 622.20p 627.80p 623.05p 625.25p 0
15/07/2024 622.20p 623.15p 622.00p 623.15p 3
12/07/2024 622.20p 622.90p 618.15p 620.20p 0
11/07/2024 622.20p 623.16p 622.90p 622.90p 160
10/07/2024 622.20p 622.20p 620.15p 620.15p 14,427
09/07/2024 618.30p 621.15p 617.35p 617.80p 0
08/07/2024 618.30p 621.15p 618.30p 621.15p 718
05/07/2024 617.20p 622.45p 615.65p 619.70p 0
04/07/2024 617.20p 618.25p 615.75p 616.90p 0
03/07/2024 617.20p 619.20p 613.35p 617.80p 0
02/07/2024 617.20p 615.10p 613.35p 613.35p 5
01/07/2024 617.20p 617.20p 613.75p 613.75p 734
28/06/2024 617.50p 619.10p 617.20p 618.60p 1,463
27/06/2024 624.80p 621.75p 617.45p 619.25p 0
26/06/2024 624.80p 622.90p 618.70p 620.60p 0
25/06/2024 624.80p 625.10p 621.05p 622.90p 0
24/06/2024 624.80p 625.25p 621.45p 622.00p 0
21/06/2024 624.80p 625.40p 622.60p 622.60p 3,591
20/06/2024 621.90p 623.30p 620.20p 622.55p 1,439
19/06/2024 617.50p 622.30p 622.10p 622.10p 1
18/06/2024 617.50p 627.35p 621.20p 625.60p 0
17/06/2024 617.50p 625.55p 620.80p 622.45p 0
14/06/2024 617.50p 624.20p 617.50p 623.85p 17,994
13/06/2024 618.00p 618.05p 617.40p 618.05p 1,461
12/06/2024 614.00p 619.50p 613.70p 619.50p 751
11/06/2024 610.80p 611.70p 606.90p 611.70p 5,853
10/06/2024 615.40p 615.40p 611.45p 611.45p 15
07/06/2024 629.30p 622.80p 622.25p 628.30p 1
06/06/2024 629.30p 629.30p 628.30p 628.30p 14,984
05/06/2024 618.80p 631.00p 630.80p 631.00p 1
04/06/2024 618.80p 629.00p 627.70p 627.70p 25
03/06/2024 618.80p 626.70p 625.15p 625.15p 91
31/05/2024 618.80p 627.90p 612.90p 621.75p 0
30/05/2024 618.80p 619.75p 617.40p 619.75p 57,623
29/05/2024 625.40p 629.60p 613.45p 617.55p 0
28/05/2024 625.40p 629.00p 623.75p 624.60p 0
27/05/2024 625.40p 626.40p 625.40p 625.85p 30,767