Lyxor Index Fund Lyx ETF Glob Gender Equality (DR) Acc
(ELLE)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$16.12
|
$16.29
|
$15.99
|
$16.08
|
0
|
|
16/01/2025
|
$16.12
|
$16.19
|
$15.63
|
$15.89
|
0
|
|
15/01/2025
|
$16.12
|
$16.01
|
$15.60
|
$15.89
|
0
|
|
14/01/2025
|
$16.12
|
$16.04
|
$15.44
|
$15.67
|
0
|
|
13/01/2025
|
$16.12
|
$15.68
|
$15.46
|
$15.53
|
0
|
|
10/01/2025
|
$16.12
|
$15.98
|
$15.59
|
$15.59
|
0
|
|
09/01/2025
|
$16.12
|
$16.12
|
$15.58
|
$15.84
|
0
|
|
08/01/2025
|
$16.12
|
$16.09
|
$15.49
|
$15.76
|
0
|
|
07/01/2025
|
$16.12
|
$16.30
|
$15.90
|
$15.94
|
0
|
|
06/01/2025
|
$16.12
|
$16.10
|
$15.79
|
$16.03
|
0
|
|
03/01/2025
|
$16.12
|
$15.86
|
$15.72
|
$15.79
|
0
|
|
02/01/2025
|
$16.12
|
$16.10
|
$15.54
|
$15.80
|
0
|
|
01/01/2025
|
$16.12
|
$15.82
|
$15.73
|
$15.81
|
0
|
|
31/12/2024
|
$16.12
|
$15.82
|
$15.73
|
$15.81
|
0
|
|
30/12/2024
|
$16.12
|
$15.92
|
$15.64
|
$15.73
|
0
|
|
27/12/2024
|
$16.12
|
$15.96
|
$15.77
|
$15.91
|
0
|
|
26/12/2024
|
$16.12
|
$15.88
|
$15.73
|
$15.84
|
0
|
|
25/12/2024
|
$16.12
|
$15.88
|
$15.73
|
$15.84
|
0
|
|
24/12/2024
|
$16.12
|
$15.88
|
$15.73
|
$15.84
|
0
|
|
23/12/2024
|
$16.12
|
$15.94
|
$15.72
|
$15.73
|
0
|
|
20/12/2024
|
$16.12
|
$16.02
|
$15.56
|
$15.83
|
0
|
|
19/12/2024
|
$16.12
|
$16.12
|
$15.54
|
$15.74
|
0
|
|
18/12/2024
|
$16.12
|
$16.12
|
$16.12
|
$16.12
|
1,859
|
|
17/12/2024
|
$16.22
|
$16.24
|
$16.06
|
$16.16
|
0
|
|
16/12/2024
|
$16.22
|
$16.29
|
$16.14
|
$16.24
|
0
|
|
13/12/2024
|
$16.22
|
$16.22
|
$16.22
|
$16.22
|
140
|
|
12/12/2024
|
$16.48
|
$16.52
|
$16.29
|
$16.36
|
0
|
|
11/12/2024
|
$16.48
|
$16.49
|
$16.15
|
$16.36
|
0
|
|
10/12/2024
|
$16.48
|
$16.48
|
$16.43
|
$16.43
|
1,000
|
|
09/12/2024
|
$16.49
|
$16.84
|
$16.57
|
$16.65
|
0
|
|
06/12/2024
|
$16.49
|
$16.92
|
$16.55
|
$16.57
|
0
|
|
05/12/2024
|
$16.49
|
$16.74
|
$16.41
|
$16.57
|
0
|
|
04/12/2024
|
$16.49
|
$16.72
|
$16.28
|
$16.51
|
0
|
|
03/12/2024
|
$16.49
|
$16.77
|
$16.45
|
$16.50
|
0
|
|
02/12/2024
|
$16.49
|
$16.49
|
$16.48
|
$16.48
|
2,000
|
|
29/11/2024
|
$16.47
|
$16.70
|
$16.49
|
$16.58
|
0
|
|
28/11/2024
|
$16.47
|
$16.60
|
$16.46
|
$16.55
|
0
|
|
27/11/2024
|
$16.47
|
$16.72
|
$16.25
|
$16.52
|
0
|
|
26/11/2024
|
$16.47
|
$16.47
|
$16.42
|
$16.44
|
6,362
|
|
25/11/2024
|
$16.46
|
$16.56
|
$16.46
|
$16.56
|
1,000
|
|
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
|