Market data

Select a section

Multi Units Luxembourg Ly S&P Eurozone Pab Climate ETF - Acc

(EPAB)
Sector: n/a
$34.11
$0.29 0.85
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $34.06 $34.11 $34.06 $34.11 2,957
16/01/2025 $33.01 $34.26 $33.16 $33.56 0
15/01/2025 $33.01 $34.10 $32.74 $33.56 0
14/01/2025 $33.01 $33.10 $33.01 $33.05 861
13/01/2025 $33.08 $32.87 $32.36 $32.62 0
10/01/2025 $33.08 $33.57 $32.66 $32.87 0
09/01/2025 $33.08 $33.35 $32.93 $33.28 0
08/01/2025 $33.08 $33.14 $33.08 $33.14 2
07/01/2025 $32.91 $33.97 $33.20 $33.48 0
06/01/2025 $32.91 $33.47 $32.62 $33.44 0
03/01/2025 $32.91 $32.65 $32.26 $32.38 0
02/01/2025 $32.91 $32.91 $32.54 $32.54 124
01/01/2025 $32.25 $32.93 $32.63 $32.92 0
31/12/2024 $32.25 $32.93 $32.63 $32.92 0
30/12/2024 $32.25 $33.14 $32.57 $32.63 0
27/12/2024 $32.25 $33.02 $32.67 $32.99 0
26/12/2024 $32.25 $32.76 $32.59 $32.72 0
25/12/2024 $32.25 $32.76 $32.59 $32.72 0
24/12/2024 $32.25 $32.76 $32.59 $32.72 0
23/12/2024 $32.25 $32.75 $32.51 $32.59 0
20/12/2024 $32.25 $32.75 $32.25 $32.75 6,484
19/12/2024 $32.70 $32.70 $32.59 $32.64 16,787
18/12/2024 $32.50 $33.57 $33.32 $33.46 0
17/12/2024 $32.50 $33.50 $33.25 $33.39 0
16/12/2024 $32.50 $33.58 $33.30 $33.43 0
13/12/2024 $32.50 $33.70 $33.43 $33.47 0
12/12/2024 $32.50 $33.96 $33.39 $33.56 0
11/12/2024 $32.50 $33.69 $33.37 $33.52 0
10/12/2024 $32.50 $33.93 $33.50 $33.53 0
09/12/2024 $32.50 $34.07 $33.86 $33.93 0
06/12/2024 $32.50 $34.43 $33.53 $33.88 0
05/12/2024 $32.50 $33.72 $33.30 $33.72 0
04/12/2024 $32.50 $33.39 $33.01 $33.32 0
03/12/2024 $32.50 $33.35 $32.39 $33.01 0
02/12/2024 $32.50 $32.71 $32.50 $32.71 3,058
29/11/2024 $32.30 $32.71 $32.33 $32.70 0
28/11/2024 $32.30 $32.54 $32.27 $32.39 0
27/11/2024 $32.30 $32.38 $31.96 $32.27 0
26/11/2024 $32.30 $32.58 $32.12 $32.22 0
25/11/2024 $32.30 $32.60 $32.04 $32.46 0
22/11/2024 $32.30 $32.30 $31.74 $32.06 869
21/11/2024 $34.10 $32.16 $31.72 $31.99 0
20/11/2024 $34.10 $32.52 $31.92 $31.99 0
19/11/2024 $34.10 $32.65 $31.84 $32.29 0
18/11/2024 $34.10 $32.53 $32.23 $32.42 0
15/11/2024 $34.10 $32.89 $32.36 $32.88 0
14/11/2024 $34.10 $32.92 $32.28 $32.28 0
13/11/2024 $34.10 $32.92 $31.97 $32.28 0
12/11/2024 $34.10 $33.28 $32.45 $32.50 0
11/11/2024 $34.10 $33.44 $33.18 $33.28 0
08/11/2024 $34.10 $33.69 $33.17 $33.17 0
07/11/2024 $34.10 $33.85 $33.15 $33.62 0
06/11/2024 $34.10 $34.28 $33.10 $33.15 0
05/11/2024 $34.10 $34.21 $33.91 $34.16 0
04/11/2024 $34.10 $34.36 $34.04 $34.06 0
01/11/2024 $34.10 $34.62 $33.64 $34.06 0
31/10/2024 $34.10 $34.05 $33.52 $33.64 0
30/10/2024 $34.10 $34.30 $33.81 $34.04 0
29/10/2024 $34.10 $34.67 $34.25 $34.30 0
28/10/2024 $34.10 $34.57 $34.25 $34.52 0
25/10/2024 $34.10 $34.41 $34.12 $34.25 0
24/10/2024 $34.10 $34.36 $34.04 $34.04 0
23/10/2024 $34.10 $34.10 $34.04 $34.04 24
22/10/2024 $34.83 $34.49 $34.10 $34.26 0
21/10/2024 $34.83 $34.75 $34.28 $34.30 0
18/10/2024 $34.83 $34.76 $34.41 $34.74 0
17/10/2024 $34.83 $34.61 $34.30 $34.47 0
16/10/2024 $34.83 $34.40 $34.14 $34.30 0
15/10/2024 $34.83 $34.83 $34.60 $34.60 630
14/10/2024 $34.98 $35.23 $34.91 $35.15 0
11/10/2024 $34.67 $35.01 $34.63 $34.98 0
10/10/2024 $34.67 $35.24 $34.22 $34.93 0
09/10/2024 $34.67 $34.94 $34.58 $34.93 0
08/10/2024 $34.67 $34.69 $34.67 $34.69 720
07/10/2024 $35.00 $34.83 $34.45 $34.76 0
04/10/2024 $35.00 $35.19 $34.19 $34.60 0
03/10/2024 $35.00 $34.99 $34.49 $34.55 0
02/10/2024 $35.00 $35.29 $34.79 $34.99 0
01/10/2024 $35.00 $35.74 $34.62 $35.05 0
30/09/2024 $35.00 $36.14 $35.69 $35.71 0
27/09/2024 $35.00 $36.24 $35.83 $36.13 0
26/09/2024 $35.00 $35.96 $35.07 $35.90 0
25/09/2024 $35.00 $35.30 $35.00 $35.06 0
24/09/2024 $35.00 $35.08 $34.89 $35.08 2,875
23/09/2024 $34.58 $34.68 $34.58 $34.68 640
20/09/2024 $33.74 $35.16 $34.64 $34.65 0
19/09/2024 $33.74 $35.14 $34.50 $35.08 0
18/09/2024 $33.74 $34.67 $34.45 $34.50 0
17/09/2024 $33.74 $34.82 $34.43 $34.67 0
16/09/2024 $33.74 $34.56 $34.37 $34.43 0
13/09/2024 $33.74 $34.48 $33.97 $33.97 0
12/09/2024 $33.74 $34.18 $33.63 $33.63 0
11/09/2024 $33.74 $34.32 $33.44 $33.62 0
10/09/2024 $33.74 $34.00 $33.51 $33.62 0
09/09/2024 $33.74 $33.92 $33.72 $33.79 0
06/09/2024 $33.74 $33.74 $33.72 $33.72 640
05/09/2024 $31.59 $34.36 $34.11 $34.15 0
04/09/2024 $31.59 $34.47 $34.03 $34.24 0
03/09/2024 $31.59 $35.19 $34.13 $34.47 0
02/09/2024 $31.59 $34.92 $34.55 $34.76 0
30/08/2024 $31.59 $34.97 $34.71 $34.76 0
29/08/2024 $31.59 $34.80 $34.55 $34.72 0
28/08/2024 $31.59 $34.70 $34.55 $34.57 0
27/08/2024 $31.59 $34.70 $34.52 $34.62 0
26/08/2024 $31.59 $34.55 $34.26 $34.28 0
23/08/2024 $31.59 $34.55 $34.26 $34.28 0
22/08/2024 $31.59 $34.55 $34.26 $34.28 0
21/08/2024 $31.59 $34.34 $34.00 $34.32 0
20/08/2024 $31.59 $34.22 $33.98 $34.00 0
19/08/2024 $31.59 $34.05 $33.55 $33.98 0
16/08/2024 $31.59 $33.59 $33.38 $33.55 0
15/08/2024 $31.59 $33.42 $32.97 $33.38 0
14/08/2024 $31.59 $33.42 $32.22 $32.97 0
13/08/2024 $31.59 $32.92 $32.25 $32.59 0
12/08/2024 $31.59 $32.52 $32.24 $32.34 0
09/08/2024 $31.59 $32.53 $32.18 $32.34 0
08/08/2024 $31.59 $32.49 $31.57 $32.22 0
07/08/2024 $31.59 $32.42 $31.59 $32.32 0
06/08/2024 $32.21 $32.21 $31.36 $31.59 0
05/08/2024 $32.21 $32.11 $30.62 $31.74 0
02/08/2024 $32.21 $32.69 $31.71 $32.11 0
01/08/2024 $32.21 $33.39 $32.56 $32.59 0
31/07/2024 $32.21 $33.64 $33.19 $33.39 0
30/07/2024 $32.21 $33.78 $32.76 $33.19 0
29/07/2024 $32.21 $33.52 $32.95 $33.05 0
26/07/2024 $32.21 $33.39 $33.00 $33.04 0
25/07/2024 $32.21 $33.12 $32.72 $33.04 0
24/07/2024 $32.21 $33.66 $33.17 $33.32 0
23/07/2024 $32.21 $33.86 $33.55 $33.65 0
22/07/2024 $32.21 $33.73 $33.16 $33.63 0
19/07/2024 $32.21 $33.50 $33.15 $33.16 0
18/07/2024 $32.21 $34.26 $33.05 $33.49 0

Market data

Select a section