Lyxor Index Fund Lyx ETF Glob Gender Equality (DR) Acc
(ELLE)
Sector: n/a
Historic Prices - up to 10 years
|
15/08/2025
|
$18.26
|
$18.53
|
$18.19
|
$18.27
|
0
|
|
14/08/2025
|
$18.26
|
$18.26
|
$18.19
|
$18.18
|
6,747
|
|
13/08/2025
|
$17.92
|
$18.31
|
$17.95
|
$18.16
|
0
|
|
12/08/2025
|
$17.92
|
$17.95
|
$17.92
|
$17.95
|
276
|
|
11/08/2025
|
$17.96
|
$17.99
|
$17.82
|
$17.84
|
0
|
|
08/08/2025
|
$17.96
|
$18.00
|
$17.86
|
$17.92
|
0
|
|
07/08/2025
|
$17.96
|
$17.96
|
$17.86
|
$17.85
|
838
|
|
06/08/2025
|
$17.69
|
$17.97
|
$17.69
|
$17.86
|
0
|
|
05/08/2025
|
$17.69
|
$18.08
|
$17.49
|
$17.77
|
0
|
|
04/08/2025
|
$17.69
|
$17.77
|
$17.69
|
$17.77
|
163
|
|
01/08/2025
|
$17.93
|
$17.99
|
$17.51
|
$17.52
|
0
|
|
31/07/2025
|
$17.93
|
$17.87
|
$17.80
|
$17.75
|
0
|
|
30/07/2025
|
$17.93
|
$18.58
|
$17.73
|
$17.86
|
0
|
|
29/07/2025
|
$17.93
|
$17.93
|
$17.87
|
$17.86
|
53
|
|
28/07/2025
|
$17.78
|
$18.20
|
$17.91
|
$17.93
|
0
|
|
25/07/2025
|
$17.78
|
$18.22
|
$17.95
|
$18.02
|
0
|
|
24/07/2025
|
$17.78
|
$18.62
|
$17.20
|
$18.14
|
0
|
|
23/07/2025
|
$17.78
|
$18.35
|
$17.89
|
$18.05
|
0
|
|
22/07/2025
|
$17.78
|
$18.00
|
$17.73
|
$17.89
|
0
|
|
21/07/2025
|
$17.78
|
$17.83
|
$17.78
|
$17.83
|
73
|
|
18/07/2025
|
$17.63
|
$17.85
|
$17.64
|
$17.75
|
0
|
|
17/07/2025
|
$17.63
|
$17.66
|
$17.63
|
$17.66
|
1,025
|
|
16/07/2025
|
$17.65
|
$17.87
|
$17.29
|
$17.58
|
0
|
|
15/07/2025
|
$17.65
|
$17.65
|
$17.59
|
$17.58
|
1
|
|
14/07/2025
|
$17.72
|
$17.88
|
$17.57
|
$17.75
|
0
|
|
11/07/2025
|
$17.72
|
$17.72
|
$17.72
|
$17.72
|
216
|
|
10/07/2025
|
$17.79
|
$18.11
|
$17.09
|
$17.93
|
0
|
|
09/07/2025
|
$17.79
|
$17.95
|
$17.80
|
$17.80
|
0
|
|
08/07/2025
|
$17.79
|
$17.81
|
$17.79
|
$17.81
|
216
|
|
07/07/2025
|
$17.84
|
$18.10
|
$17.83
|
$17.86
|
0
|
|
04/07/2025
|
$17.84
|
$17.99
|
$17.78
|
$17.87
|
0
|
|
03/07/2025
|
$17.84
|
$18.23
|
$17.53
|
$17.94
|
0
|
|
02/07/2025
|
$17.84
|
$18.17
|
$17.59
|
$17.87
|
0
|
|
01/07/2025
|
$17.84
|
$17.90
|
$17.84
|
$17.90
|
384
|
|
30/06/2025
|
$17.54
|
$17.96
|
$17.63
|
$17.72
|
0
|
|
27/06/2025
|
$17.54
|
$17.90
|
$17.38
|
$17.67
|
0
|
|
26/06/2025
|
$17.54
|
$17.60
|
$17.54
|
$17.60
|
1
|
|
25/06/2025
|
$17.32
|
$17.60
|
$17.39
|
$17.47
|
0
|
|
24/06/2025
|
$17.32
|
$17.75
|
$17.32
|
$17.58
|
0
|
|
23/06/2025
|
$17.32
|
$17.53
|
$16.99
|
$17.32
|
0
|
|
20/06/2025
|
$17.32
|
$17.32
|
$17.31
|
$17.31
|
5
|
|
19/06/2025
|
$17.51
|
$17.40
|
$17.04
|
$17.18
|
0
|
|
18/06/2025
|
$17.51
|
$17.71
|
$17.29
|
$17.40
|
0
|
|
17/06/2025
|
$17.51
|
$17.79
|
$17.22
|
$17.42
|
0
|
|
16/06/2025
|
$17.51
|
$17.75
|
$17.47
|
$17.59
|
0
|
|
13/06/2025
|
$17.51
|
$17.53
|
$17.51
|
$17.52
|
1,025
|
|
12/06/2025
|
$17.58
|
$17.80
|
$17.23
|
$17.63
|
0
|
|
11/06/2025
|
$17.58
|
$18.02
|
$17.38
|
$17.65
|
0
|
|
10/06/2025
|
$17.58
|
$17.62
|
$17.58
|
$17.62
|
122
|
|
09/06/2025
|
$17.50
|
$17.71
|
$17.49
|
$17.58
|
0
|
|
06/06/2025
|
$17.50
|
$17.71
|
$17.16
|
$17.53
|
0
|
|
05/06/2025
|
$17.50
|
$17.87
|
$17.24
|
$17.55
|
0
|
|
04/06/2025
|
$17.50
|
$17.50
|
$17.50
|
$17.50
|
2,050
|
|
03/06/2025
|
$17.40
|
$17.67
|
$17.33
|
$17.42
|
0
|
|
02/06/2025
|
$17.40
|
$17.63
|
$17.30
|
$17.42
|
0
|
|
30/05/2025
|
$17.40
|
$17.39
|
$17.39
|
$17.39
|
3,000
|
|
29/05/2025
|
$17.40
|
$17.64
|
$17.29
|
$17.35
|
0
|
|
28/05/2025
|
$17.40
|
$17.44
|
$17.26
|
$17.33
|
0
|
|
27/05/2025
|
$17.40
|
$17.48
|
$17.20
|
$17.42
|
0
|
|
26/05/2025
|
$17.40
|
$17.33
|
$17.02
|
$17.20
|
0
|
|
23/05/2025
|
$17.40
|
$17.33
|
$17.02
|
$17.20
|
0
|
|
22/05/2025
|
$17.40
|
$17.42
|
$17.11
|
$17.19
|
0
|
|
21/05/2025
|
$17.40
|
$17.46
|
$17.35
|
$17.42
|
0
|
|
20/05/2025
|
$17.40
|
$17.42
|
$17.38
|
$17.38
|
8,322
|
|
19/05/2025
|
$17.01
|
$17.42
|
$17.07
|
$17.24
|
0
|
|
16/05/2025
|
$17.01
|
$17.29
|
$16.82
|
$17.07
|
0
|
|
15/05/2025
|
$17.01
|
$17.02
|
$17.01
|
$17.01
|
148
|
|
14/05/2025
|
$16.94
|
$17.12
|
$16.89
|
$16.92
|
0
|
|
13/05/2025
|
$16.94
|
$16.95
|
$16.94
|
$16.95
|
4
|
|
12/05/2025
|
$16.74
|
$17.07
|
$16.79
|
$16.89
|
0
|
|
09/05/2025
|
$16.74
|
$16.90
|
$15.95
|
$16.79
|
0
|
|
08/05/2025
|
$16.74
|
$17.59
|
$16.73
|
$16.79
|
0
|
|
07/05/2025
|
$16.74
|
$16.74
|
$16.73
|
$16.73
|
1,530
|
|
06/05/2025
|
$16.74
|
$16.96
|
$16.69
|
$16.76
|
251
|
|
05/05/2025
|
$16.69
|
$16.75
|
$16.69
|
$16.75
|
7,410
|
|
02/05/2025
|
$16.69
|
$16.75
|
$16.69
|
$16.75
|
7,410
|
|
01/05/2025
|
$16.43
|
$17.34
|
$16.49
|
$16.65
|
0
|
|
30/04/2025
|
$16.43
|
$16.49
|
$16.43
|
$16.49
|
93
|
|
29/04/2025
|
$16.44
|
$16.73
|
$16.40
|
$16.51
|
0
|
|
28/04/2025
|
$16.44
|
$16.44
|
$16.41
|
$16.41
|
77
|
|
25/04/2025
|
$16.36
|
$16.37
|
$16.30
|
$16.30
|
600
|
|
24/04/2025
|
$16.24
|
$16.40
|
$15.87
|
$16.27
|
0
|
|
23/04/2025
|
$16.24
|
$16.24
|
$16.20
|
$16.20
|
176
|
|
22/04/2025
|
$14.50
|
$16.18
|
$15.87
|
$16.07
|
0
|
|
21/04/2025
|
$14.50
|
$16.04
|
$15.52
|
$15.86
|
0
|
|
18/04/2025
|
$14.50
|
$16.04
|
$15.52
|
$15.86
|
0
|
|
17/04/2025
|
$14.50
|
$16.04
|
$15.52
|
$15.86
|
0
|
|
16/04/2025
|
$14.50
|
$16.10
|
$15.78
|
$15.93
|
0
|
|
15/04/2025
|
$14.50
|
$15.94
|
$15.74
|
$15.88
|
0
|
|
14/04/2025
|
$14.50
|
$15.92
|
$15.26
|
$15.74
|
0
|
|
11/04/2025
|
$14.50
|
$15.62
|
$14.50
|
$15.26
|
0
|
|
10/04/2025
|
$14.50
|
$15.65
|
$14.50
|
$15.21
|
0
|
|
09/04/2025
|
$14.50
|
$14.55
|
$14.50
|
$14.55
|
500
|
|
08/04/2025
|
$14.52
|
$15.50
|
$14.61
|
$14.94
|
0
|
|
07/04/2025
|
$14.52
|
$15.01
|
$14.52
|
$14.60
|
997
|
|
04/04/2025
|
$16.50
|
$16.16
|
$15.07
|
$15.30
|
0
|
|
03/04/2025
|
$16.50
|
$16.55
|
$15.97
|
$16.16
|
0
|
|
02/04/2025
|
$16.50
|
$16.54
|
$16.18
|
$16.36
|
0
|
|
01/04/2025
|
$16.50
|
$16.61
|
$16.20
|
$16.35
|
0
|
|
31/03/2025
|
$16.50
|
$16.35
|
$16.10
|
$16.22
|
0
|
|
28/03/2025
|
$16.50
|
$16.51
|
$16.24
|
$16.34
|
0
|
|
27/03/2025
|
$16.50
|
$16.79
|
$16.39
|
$16.47
|
0
|
|
26/03/2025
|
$16.50
|
$16.67
|
$16.46
|
$16.48
|
0
|
|
25/03/2025
|
$16.50
|
$16.67
|
$16.46
|
$16.53
|
0
|
|
24/03/2025
|
$16.50
|
$16.73
|
$16.40
|
$16.48
|
0
|
|
21/03/2025
|
$16.50
|
$16.53
|
$16.28
|
$16.40
|
0
|
|
20/03/2025
|
$16.50
|
$16.58
|
$16.35
|
$16.46
|
0
|
|
19/03/2025
|
$16.50
|
$16.69
|
$16.42
|
$16.51
|
0
|
|
18/03/2025
|
$16.50
|
$16.54
|
$16.47
|
$16.47
|
348
|
|
17/03/2025
|
$16.59
|
$16.65
|
$16.26
|
$16.48
|
0
|
|
14/03/2025
|
$16.59
|
$16.40
|
$16.12
|
$16.26
|
0
|
|
13/03/2025
|
$16.59
|
$16.37
|
$15.85
|
$16.14
|
0
|
|
12/03/2025
|
$16.59
|
$16.69
|
$16.13
|
$16.24
|
0
|
|
11/03/2025
|
$16.59
|
$16.59
|
$16.28
|
$16.30
|
0
|
|
10/03/2025
|
$16.59
|
$16.59
|
$16.57
|
$16.57
|
698
|
|
07/03/2025
|
$16.59
|
$16.59
|
$16.57
|
$16.57
|
163
|
|
06/03/2025
|
$16.60
|
$16.85
|
$16.35
|
$16.66
|
0
|
|
05/03/2025
|
$16.60
|
$16.75
|
$16.28
|
$16.50
|
0
|
|
04/03/2025
|
$16.60
|
$16.67
|
$16.28
|
$16.29
|
0
|
|
03/03/2025
|
$16.60
|
$16.91
|
$16.41
|
$16.67
|
0
|
|
28/02/2025
|
$16.60
|
$16.58
|
$16.22
|
$16.48
|
0
|
|
27/02/2025
|
$16.60
|
$16.88
|
$16.24
|
$16.58
|
0
|
|
26/02/2025
|
$16.60
|
$16.89
|
$16.60
|
$16.71
|
0
|
|
25/02/2025
|
$16.60
|
$16.60
|
$16.60
|
$16.59
|
630
|
|
24/02/2025
|
$16.69
|
$16.66
|
$16.51
|
$16.61
|
0
|
|
21/02/2025
|
$16.69
|
$16.74
|
$16.54
|
$16.59
|
0
|
|
20/02/2025
|
$16.69
|
$16.70
|
$16.63
|
$16.63
|
3,650
|
|
19/02/2025
|
$16.44
|
$16.75
|
$16.45
|
$16.58
|
0
|
|
18/02/2025
|
$16.44
|
$16.87
|
$16.59
|
$16.67
|
0
|
|
17/02/2025
|
$16.44
|
$16.72
|
$16.55
|
$16.69
|
0
|