Lyxor Index Fund Lyx ETF Glob Gender Equality (DR) Acc
(ELLE)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
14/02/2025
|
$16.44
|
$16.73
|
$16.52
|
$16.64
|
0
|
|
13/02/2025
|
$16.44
|
$16.78
|
$16.39
|
$16.58
|
0
|
|
12/02/2025
|
$16.44
|
$16.79
|
$16.31
|
$16.39
|
0
|
|
11/02/2025
|
$16.44
|
$16.44
|
$16.44
|
$16.43
|
810
|
|
10/02/2025
|
$16.46
|
$16.62
|
$16.42
|
$16.44
|
0
|
|
07/02/2025
|
$16.46
|
$16.46
|
$16.42
|
$16.42
|
252
|
|
06/02/2025
|
$16.41
|
$16.70
|
$16.45
|
$16.45
|
0
|
|
05/02/2025
|
$16.41
|
$16.60
|
$16.18
|
$16.45
|
0
|
|
04/02/2025
|
$16.41
|
$16.60
|
$16.05
|
$16.39
|
0
|
|
03/02/2025
|
$16.41
|
$16.55
|
$16.08
|
$16.33
|
0
|
|
31/01/2025
|
$16.41
|
$16.63
|
$16.43
|
$16.55
|
0
|
|
30/01/2025
|
$16.41
|
$16.80
|
$16.40
|
$16.56
|
0
|
|
29/01/2025
|
$16.41
|
$16.45
|
$16.41
|
$16.45
|
3,050
|
|
28/01/2025
|
$16.36
|
$16.44
|
$16.36
|
$16.43
|
2,575
|
|
27/01/2025
|
$16.12
|
$16.61
|
$16.21
|
$16.41
|
0
|
|
24/01/2025
|
$16.12
|
$16.46
|
$16.12
|
$16.36
|
0
|
|
23/01/2025
|
$16.12
|
$16.43
|
$15.92
|
$16.22
|
0
|
|
22/01/2025
|
$16.12
|
$16.36
|
$16.16
|
$16.23
|
0
|
|
21/01/2025
|
$16.12
|
$16.42
|
$16.09
|
$16.23
|
0
|
|
20/01/2025
|
$16.12
|
$16.23
|
$15.99
|
$16.16
|
0
|
|
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
|