Lyxor Index Fund Lyx ETF Glob Gender Equality (DR) Acc

(ELLE)
Sector: n/a
$16.48
$0.14 0.84
Last updated: 12:00:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $16.33 $16.53 $16.12 $16.23 0
21/11/2024 $16.33 $16.40 $15.92 $16.23 0
20/11/2024 $16.33 $16.20 $15.91 $16.03 0
19/11/2024 $16.33 $16.32 $15.98 $16.13 0
18/11/2024 $16.33 $16.27 $16.07 $16.13 0
15/11/2024 $16.33 $16.37 $16.08 $16.37 0
14/11/2024 $16.33 $16.51 $16.28 $16.31 0
13/11/2024 $16.33 $16.33 $16.31 $16.31 6,114
12/11/2024 $16.62 $16.36 $16.36 $16.35 2,403
11/11/2024 $16.62 $16.62 $16.62 $16.62 500
08/11/2024 $16.43 $16.61 $16.39 $16.47 0
07/11/2024 $16.43 $16.61 $16.36 $16.53 0
06/11/2024 $16.43 $16.66 $16.29 $16.36 0
05/11/2024 $16.43 $16.43 $16.24 $16.35 0
04/11/2024 $16.43 $16.43 $16.24 $16.30 0
01/11/2024 $16.43 $16.58 $15.98 $16.31 0
31/10/2024 $16.43 $16.39 $16.12 $16.17 0
30/10/2024 $16.43 $16.43 $16.39 $16.39 500
29/10/2024 $16.62 $16.50 $16.35 $16.39 0
28/10/2024 $16.62 $16.65 $16.35 $16.45 0
25/10/2024 $16.62 $16.59 $16.38 $16.39 0
24/10/2024 $16.62 $16.52 $16.25 $16.40 0
23/10/2024 $16.62 $16.56 $16.40 $16.40 0
22/10/2024 $16.62 $16.67 $16.45 $16.49 0
21/10/2024 $16.62 $16.77 $16.55 $16.58 0
18/10/2024 $16.62 $16.95 $16.68 $16.75 0
17/10/2024 $16.62 $17.13 $16.69 $16.72 0
16/10/2024 $16.62 $16.93 $16.62 $16.73 0
15/10/2024 $16.62 $16.83 $16.63 $16.73 0
14/10/2024 $16.62 $16.82 $16.57 $16.63 0
11/10/2024 $16.48 $16.74 $16.26 $16.62 0
10/10/2024 $16.48 $16.59 $16.46 $16.51 45
09/10/2024 $16.40 $16.51 $16.40 $16.51 2,250
08/10/2024 $16.43 $16.50 $16.36 $16.40 0
07/10/2024 $16.43 $16.54 $16.37 $16.47 0
04/10/2024 $16.43 $16.81 $16.38 $16.42 0
03/10/2024 $16.43 $16.43 $16.38 $16.38 140
02/10/2024 $16.62 $16.62 $16.56 $16.56 1,250
01/10/2024 $16.63 $16.63 $16.57 $16.57 3,382
30/09/2024 $16.63 $16.85 $16.69 $16.70 0
27/09/2024 $16.63 $17.00 $16.72 $16.85 0
26/09/2024 $16.63 $16.83 $16.62 $16.75 0
25/09/2024 $16.63 $16.73 $16.55 $16.61 0
24/09/2024 $16.63 $16.84 $16.61 $16.68 0
23/09/2024 $16.63 $16.63 $16.62 $16.62 63
20/09/2024 $16.64 $16.64 $16.54 $16.54 1
19/09/2024 $16.29 $16.77 $16.50 $16.50 0
18/09/2024 $16.29 $16.66 $16.49 $16.50 0
17/09/2024 $16.29 $16.67 $16.46 $16.56 0
16/09/2024 $16.29 $16.61 $16.39 $16.46 0
13/09/2024 $16.29 $16.56 $16.13 $16.22 0
12/09/2024 $16.29 $16.38 $16.01 $16.06 0
11/09/2024 $16.29 $16.47 $15.98 $16.20 0
10/09/2024 $16.29 $16.38 $16.14 $16.20 0
09/09/2024 $16.29 $16.38 $16.17 $16.23 0
06/09/2024 $16.29 $16.60 $16.00 $16.17 0
05/09/2024 $16.29 $16.31 $16.29 $16.31 1,520
04/09/2024 $16.41 $16.46 $16.04 $16.32 0
03/09/2024 $16.41 $16.47 $16.15 $16.36 0
02/09/2024 $16.41 $16.48 $16.30 $16.36 0
30/08/2024 $16.41 $16.41 $16.36 $16.36 1,600
29/08/2024 $16.35 $16.40 $16.35 $16.40 3,089
28/08/2024 $15.63 $16.50 $16.29 $16.33 0
27/08/2024 $15.63 $16.50 $16.27 $16.32 0
26/08/2024 $15.63 $16.31 $15.96 $16.09 0
23/08/2024 $15.63 $16.31 $15.96 $16.09 0
22/08/2024 $15.63 $16.31 $15.96 $16.09 0
21/08/2024 $15.63 $16.23 $15.85 $16.07 0
20/08/2024 $15.63 $16.05 $15.97 $15.97 0
19/08/2024 $15.63 $15.98 $15.77 $15.77 0
16/08/2024 $15.63 $15.95 $15.71 $15.77 0
15/08/2024 $15.63 $15.75 $15.63 $15.75 22,596
14/08/2024 $14.99 $15.83 $15.44 $15.57 0
13/08/2024 $14.99 $15.62 $15.13 $15.44 0
12/08/2024 $14.99 $15.40 $15.26 $15.30 0
09/08/2024 $14.99 $15.49 $15.24 $15.32 0
08/08/2024 $14.99 $15.33 $14.72 $15.24 0
07/08/2024 $14.99 $15.44 $14.99 $15.28 0
06/08/2024 $15.51 $15.51 $14.86 $14.98 0
05/08/2024 $15.51 $15.27 $14.59 $14.90 0
02/08/2024 $15.51 $15.76 $15.05 $15.17 0
01/08/2024 $15.51 $15.88 $15.28 $15.44 0
31/07/2024 $15.51 $15.75 $15.57 $15.69 0
30/07/2024 $15.51 $15.85 $15.54 $15.60 0
29/07/2024 $15.51 $15.66 $15.50 $15.54 0
26/07/2024 $15.51 $15.71 $15.47 $15.48 0
25/07/2024 $15.51 $15.52 $15.03 $15.48 0
24/07/2024 $15.51 $15.65 $15.43 $15.45 0
23/07/2024 $15.51 $15.75 $15.56 $15.59 0
22/07/2024 $15.51 $15.65 $15.51 $15.59 0
19/07/2024 $15.51 $15.76 $15.50 $15.51 0
18/07/2024 $15.51 $16.08 $15.71 $15.76 0
17/07/2024 $15.51 $15.79 $15.67 $15.75 0
16/07/2024 $15.51 $15.81 $15.33 $15.66 0
15/07/2024 $15.51 $15.79 $15.59 $15.63 0
12/07/2024 $15.51 $15.84 $15.55 $15.70 0
11/07/2024 $15.51 $15.55 $15.51 $15.55 515
10/07/2024 $15.29 $15.30 $15.29 $15.30 5,529
09/07/2024 $15.24 $15.41 $15.20 $15.20 0
08/07/2024 $15.24 $15.43 $15.23 $15.29 0
05/07/2024 $15.24 $15.56 $14.93 $15.24 0
04/07/2024 $15.24 $15.25 $15.24 $15.25 1,450
03/07/2024 $15.29 $15.40 $14.88 $15.22 0
02/07/2024 $15.29 $15.35 $14.89 $15.07 0
01/07/2024 $15.29 $15.34 $14.96 $15.11 0
28/06/2024 $15.29 $15.31 $15.09 $15.15 0
27/06/2024 $15.29 $15.42 $15.11 $15.11 0
26/06/2024 $15.29 $15.34 $15.04 $15.14 0
25/06/2024 $15.29 $15.57 $15.17 $15.29 0
24/06/2024 $15.29 $15.57 $15.19 $15.40 0
21/06/2024 $15.29 $15.33 $15.12 $15.19 0
20/06/2024 $15.29 $15.45 $14.97 $15.24 0
19/06/2024 $15.29 $15.31 $15.13 $15.16 0
18/06/2024 $15.29 $15.41 $14.78 $15.18 0
17/06/2024 $15.29 $15.17 $14.96 $15.02 0
14/06/2024 $15.29 $15.27 $14.95 $15.01 0
13/06/2024 $15.29 $15.60 $15.13 $15.15 0
12/06/2024 $15.29 $15.64 $14.87 $15.40 0
11/06/2024 $15.29 $15.36 $15.10 $15.14 0
10/06/2024 $15.29 $15.29 $15.27 $15.28 3,843
07/06/2024 $15.50 $15.51 $15.41 $15.41 650
06/06/2024 $15.36 $15.68 $15.39 $15.48 0
05/06/2024 $15.36 $15.56 $15.33 $15.39 0
04/06/2024 $15.36 $15.50 $15.25 $15.33 0
03/06/2024 $15.36 $15.52 $15.20 $15.39 0
31/05/2024 $15.36 $15.26 $15.12 $15.20 0
30/05/2024 $15.36 $15.29 $14.97 $15.15 0
29/05/2024 $15.36 $15.28 $15.02 $15.05 0
28/05/2024 $15.36 $15.36 $15.24 $15.27 12,681
27/05/2024 $15.35 $15.47 $15.20 $15.32 0