Market data

Select a section

Multi Units Luxembourg Lyxor Eurozone ESG Dividend Aristocrats

(EDIV)
Sector: n/a
1,057.10p
-10.80p -1.01
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 1,066.40p 1,067.90p 1,036.70p 1,057.10p 0
12/06/2025 1,066.40p 1,067.90p 1,064.40p 1,067.90p 140
11/06/2025 1,066.40p 1,066.70p 1,066.40p 1,066.70p 1,020
10/06/2025 1,057.60p 1,069.20p 1,062.60p 1,066.10p 0
09/06/2025 1,057.60p 1,068.10p 1,061.00p 1,062.60p 0
06/06/2025 1,057.60p 1,067.10p 1,046.50p 1,065.80p 0
05/06/2025 1,057.60p 1,083.60p 1,047.20p 1,061.30p 0
04/06/2025 1,057.60p 1,060.60p 1,052.30p 1,060.20p 0
03/06/2025 1,057.60p 1,065.60p 1,051.00p 1,052.30p 0
02/06/2025 1,057.60p 1,059.50p 1,054.80p 1,059.50p 1,548
30/05/2025 1,059.80p 1,059.80p 1,055.40p 1,057.30p 3,225
29/05/2025 1,056.20p 1,057.90p 1,056.00p 1,057.90p 6,505
28/05/2025 1,058.40p 1,063.60p 1,054.30p 1,055.70p 0
27/05/2025 1,058.40p 1,064.50p 1,050.90p 1,063.60p 0
26/05/2025 1,058.40p 1,058.40p 1,050.90p 1,050.90p 827
23/05/2025 1,058.40p 1,058.40p 1,050.90p 1,050.90p 827
22/05/2025 1,067.40p 1,067.40p 1,061.20p 1,063.20p 6,947
21/05/2025 1,068.00p 1,071.20p 1,068.00p 1,071.20p 1,260
20/05/2025 1,058.00p 1,069.40p 1,058.00p 1,068.70p 0
19/05/2025 1,058.00p 1,059.40p 1,050.20p 1,058.00p 0
16/05/2025 1,058.00p 1,059.00p 1,053.20p 1,053.20p 9,398
15/05/2025 1,042.40p 1,048.30p 1,039.10p 1,047.20p 0
14/05/2025 1,042.40p 1,046.10p 1,036.90p 1,042.50p 0
13/05/2025 1,042.40p 1,060.50p 1,027.00p 1,040.20p 0
12/05/2025 1,042.40p 1,068.60p 1,037.80p 1,043.70p 0
09/05/2025 1,042.40p 1,052.20p 1,048.90p 1,048.90p 189
08/05/2025 1,042.40p 1,056.60p 1,030.60p 1,043.60p 0
07/05/2025 1,042.40p 1,057.10p 1,044.70p 1,047.90p 0
06/05/2025 1,042.40p 1,056.70p 1,045.70p 1,050.80p 0
05/05/2025 1,042.40p 1,049.10p 1,042.40p 1,049.10p 5,980
02/05/2025 1,042.40p 1,049.10p 1,042.40p 1,049.10p 5,980
01/05/2025 1,033.20p 1,060.10p 1,022.55p 1,043.20p 0
30/04/2025 1,033.20p 1,033.20p 1,032.30p 1,032.30p 5,850
29/04/2025 1,016.40p 1,019.70p 1,011.50p 1,019.10p 0
28/04/2025 1,016.40p 1,016.40p 1,015.00p 1,015.00p 2,293
25/04/2025 1,018.80p 1,018.80p 1,016.10p 1,016.10p 2,860
24/04/2025 1,008.80p 1,029.00p 1,006.70p 1,012.80p 0
23/04/2025 1,008.80p 1,009.40p 1,008.80p 1,009.40p 2,293
22/04/2025 987.00p 1,002.55p 992.55p 1,000.70p 0
21/04/2025 987.00p 1,007.65p 977.30p 992.95p 0
18/04/2025 987.00p 1,007.65p 977.30p 992.95p 0
17/04/2025 987.00p 1,007.65p 977.30p 992.95p 0
16/04/2025 987.00p 994.45p 987.00p 994.45p 510
15/04/2025 917.70p 990.05p 976.10p 988.85p 0
14/04/2025 917.70p 985.50p 966.20p 982.10p 0
11/04/2025 917.70p 987.70p 917.70p 966.20p 0
10/04/2025 917.70p 991.00p 917.70p 959.90p 0
09/04/2025 917.70p 931.30p 917.70p 931.30p 9,478
08/04/2025 916.90p 957.45p 921.50p 949.20p 0
07/04/2025 916.90p 928.95p 916.90p 928.95p 99
04/04/2025 1,014.60p 1,005.90p 953.45p 969.10p 0
03/04/2025 1,014.60p 1,007.10p 987.70p 1,001.15p 0
02/04/2025 1,014.60p 1,005.70p 993.20p 1,002.60p 0
01/04/2025 1,014.60p 1,007.90p 998.15p 1,005.60p 0
31/03/2025 1,014.60p 1,007.60p 992.75p 998.15p 0
28/03/2025 1,014.60p 1,010.30p 1,000.70p 1,007.60p 0
27/03/2025 1,014.60p 1,008.60p 998.00p 1,005.70p 0
26/03/2025 1,014.60p 1,020.40p 1,008.00p 1,008.60p 0
25/03/2025 1,014.60p 1,016.80p 1,014.60p 1,016.80p 8,971
24/03/2025 1,034.40p 1,023.20p 1,010.00p 1,010.90p 0
21/03/2025 1,034.40p 1,021.10p 1,012.60p 1,016.80p 0
20/03/2025 1,034.40p 1,033.40p 1,017.90p 1,021.10p 0
19/03/2025 1,034.40p 1,035.80p 1,027.30p 1,030.40p 0
18/03/2025 1,034.40p 1,034.40p 1,033.70p 1,033.70p 490
17/03/2025 1,011.00p 1,029.10p 1,021.50p 1,028.10p 0
14/03/2025 1,011.00p 1,024.90p 1,009.50p 1,023.10p 0
13/03/2025 1,011.00p 1,015.20p 1,011.00p 1,012.60p 18
12/03/2025 1,021.40p 1,021.40p 1,014.50p 1,014.50p 1,662
11/03/2025 1,017.80p 1,034.00p 1,011.50p 1,012.90p 0
10/03/2025 1,017.80p 1,027.20p 1,003.75p 1,021.80p 0
07/03/2025 1,017.80p 1,025.20p 1,016.40p 1,023.00p 141,439
06/03/2025 1,011.60p 1,029.30p 999.85p 1,027.40p 0
05/03/2025 1,011.60p 1,012.60p 1,008.40p 1,011.80p 6,476
04/03/2025 965.90p 999.55p 965.90p 990.30p 0
03/03/2025 965.90p 1,001.80p 981.85p 999.55p 0
28/02/2025 965.90p 987.15p 967.90p 984.85p 0
27/02/2025 965.90p 998.55p 965.90p 987.15p 0
26/02/2025 965.90p 1,001.70p 990.75p 998.55p 0
25/02/2025 965.90p 993.35p 965.90p 990.75p 0
24/02/2025 965.90p 991.60p 982.90p 986.05p 0
21/02/2025 965.90p 986.50p 979.85p 983.00p 0
20/02/2025 965.90p 990.70p 980.30p 982.05p 0
19/02/2025 965.90p 998.95p 982.95p 983.60p 0
18/02/2025 965.90p 1,000.80p 993.60p 998.95p 0
17/02/2025 965.90p 1,001.30p 994.25p 999.80p 0
14/02/2025 965.90p 999.85p 977.25p 995.80p 0
13/02/2025 965.90p 999.55p 979.65p 985.80p 0
12/02/2025 965.90p 999.00p 967.15p 985.80p 0
11/02/2025 965.90p 986.95p 965.65p 984.60p 0
10/02/2025 965.90p 981.10p 960.60p 980.65p 0
07/02/2025 965.90p 992.25p 970.95p 974.25p 0
06/02/2025 965.90p 988.65p 966.10p 979.80p 0
05/02/2025 965.90p 966.10p 965.90p 966.10p 330
04/02/2025 965.10p 966.40p 965.10p 960.85p 9,440
03/02/2025 962.70p 976.05p 955.60p 960.85p 0
31/01/2025 962.70p 983.80p 975.15p 976.05p 0
30/01/2025 962.70p 980.30p 957.05p 979.15p 0
29/01/2025 962.70p 976.40p 954.15p 972.15p 0
28/01/2025 962.70p 977.15p 965.05p 972.15p 0
27/01/2025 962.70p 971.15p 962.70p 971.15p 5,850
24/01/2025 937.80p 985.40p 952.95p 967.60p 0
23/01/2025 937.80p 970.45p 966.35p 967.80p 0
22/01/2025 937.80p 971.90p 964.20p 967.80p 0
21/01/2025 937.80p 965.65p 945.40p 964.20p 0
20/01/2025 937.80p 967.45p 960.25p 964.15p 0
17/01/2025 937.80p 962.10p 942.95p 960.70p 0
16/01/2025 937.80p 960.45p 926.05p 939.30p 0
15/01/2025 937.80p 939.30p 937.80p 939.30p 8,846
14/01/2025 913.00p 931.55p 909.15p 926.40p 0
13/01/2025 913.00p 924.55p 917.85p 920.20p 0
10/01/2025 913.00p 934.70p 923.25p 924.30p 0
09/01/2025 913.00p 934.25p 924.65p 932.95p 0
08/01/2025 913.00p 925.05p 917.55p 924.65p 0
07/01/2025 913.00p 921.95p 909.40p 921.10p 0
06/01/2025 913.00p 917.20p 913.00p 917.20p 8,875
03/01/2025 899.80p 914.00p 905.80p 906.95p 0
02/01/2025 899.80p 913.70p 902.65p 910.60p 0
01/01/2025 899.80p 917.60p 884.95p 906.70p 0
31/12/2024 899.80p 917.60p 884.95p 906.70p 0
30/12/2024 899.80p 901.50p 899.50p 901.20p 2,800
27/12/2024 890.30p 916.70p 883.25p 903.35p 0
26/12/2024 890.30p 916.70p 884.05p 900.65p 0
25/12/2024 890.30p 916.70p 884.05p 900.65p 0
24/12/2024 890.30p 916.70p 884.05p 900.65p 0
23/12/2024 890.30p 900.15p 891.60p 898.40p 0
20/12/2024 890.30p 896.25p 889.70p 896.25p 135,901
19/12/2024 907.40p 903.55p 889.95p 895.00p 0
18/12/2024 907.40p 911.05p 902.40p 903.55p 0
17/12/2024 907.40p 911.35p 903.80p 906.65p 0
16/12/2024 907.40p 929.40p 896.85p 911.35p 0

Market data

Select a section