Market data

Select a section

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

(EPAB)
Sector: n/a
$42.93
$0.35 0.82
Last updated: 16:39:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $42.87 $42.93 $42.87 $42.93 94
14/08/2025 $41.91 $42.67 $42.31 $42.58 0
13/08/2025 $41.91 $42.52 $42.05 $42.51 0
12/08/2025 $41.91 $42.08 $41.49 $42.05 0
11/08/2025 $41.91 $41.91 $41.71 $41.71 609
08/08/2025 $41.72 $42.15 $41.72 $42.09 0
07/08/2025 $41.72 $41.76 $41.72 $41.76 149
06/08/2025 $40.36 $41.25 $40.36 $41.22 0
05/08/2025 $40.36 $41.24 $40.86 $41.06 0
04/08/2025 $40.36 $41.08 $40.39 $41.03 0
01/08/2025 $40.36 $40.39 $40.36 $40.39 1,331
31/07/2025 $41.83 $41.85 $41.68 $41.05 0
30/07/2025 $41.83 $41.90 $41.68 $41.68 1,620
29/07/2025 $42.37 $42.07 $41.37 $41.67 0
28/07/2025 $42.37 $42.72 $41.63 $41.67 0
25/07/2025 $42.37 $42.40 $41.83 $42.18 0
24/07/2025 $42.37 $42.40 $42.37 $42.40 154
23/07/2025 $41.27 $42.21 $41.61 $42.03 0
22/07/2025 $41.27 $41.87 $41.41 $41.60 0
21/07/2025 $41.27 $41.88 $41.47 $41.87 0
18/07/2025 $41.27 $41.95 $41.61 $41.74 0
17/07/2025 $41.27 $41.63 $41.26 $41.60 0
16/07/2025 $41.27 $41.42 $41.27 $41.42 48
15/07/2025 $42.74 $41.98 $41.34 $41.41 0
14/07/2025 $42.74 $41.85 $41.31 $41.78 0
11/07/2025 $42.74 $42.35 $41.70 $41.85 0
10/07/2025 $42.74 $42.74 $42.35 $42.35 171
09/07/2025 $41.92 $42.49 $41.87 $42.41 0
08/07/2025 $41.92 $41.92 $41.87 $41.87 12
07/07/2025 $41.97 $41.86 $41.47 $41.84 0
04/07/2025 $41.97 $41.92 $41.49 $41.65 0
03/07/2025 $41.97 $41.97 $41.92 $41.92 3
02/07/2025 $40.04 $41.97 $41.47 $41.77 0
01/07/2025 $40.04 $41.92 $41.58 $41.65 0
30/06/2025 $40.04 $42.07 $41.53 $41.71 0
27/06/2025 $40.04 $41.69 $40.90 $41.64 0
26/06/2025 $40.04 $41.28 $40.77 $40.90 0
25/06/2025 $40.04 $41.30 $40.73 $40.76 0
24/06/2025 $40.04 $41.41 $40.28 $41.17 0
23/06/2025 $40.04 $40.28 $40.04 $40.28 18
20/06/2025 $39.95 $40.63 $39.81 $40.17 0
19/06/2025 $39.95 $39.95 $39.81 $39.81 80
18/06/2025 $40.42 $40.56 $40.42 $40.56 1,299
17/06/2025 $40.75 $40.82 $40.72 $40.72 2,879
16/06/2025 $41.65 $41.58 $40.93 $41.46 0
13/06/2025 $41.65 $41.53 $40.61 $40.93 0
12/06/2025 $41.65 $41.65 $41.53 $41.53 564
11/06/2025 $41.67 $41.67 $41.53 $41.53 440
10/06/2025 $41.43 $41.60 $41.29 $41.53 8,744
09/06/2025 $41.37 $41.48 $41.37 $41.47 334
06/06/2025 $41.37 $41.52 $41.25 $41.39 0
05/06/2025 $41.37 $41.46 $41.37 $41.44 1,168
04/06/2025 $41.28 $41.28 $41.22 $41.22 1
03/06/2025 $40.78 $41.08 $40.58 $40.84 0
02/06/2025 $40.78 $40.96 $40.49 $40.92 0
30/05/2025 $40.78 $40.96 $40.63 $40.74 0
29/05/2025 $40.78 $41.00 $40.64 $40.90 0
28/05/2025 $40.78 $40.78 $40.64 $40.63 6
27/05/2025 $41.05 $41.32 $40.38 $41.16 0
26/05/2025 $41.05 $41.05 $40.38 $40.38 889
23/05/2025 $41.05 $41.05 $40.38 $40.38 889
22/05/2025 $40.38 $41.47 $40.73 $40.96 0
21/05/2025 $40.38 $41.52 $41.11 $41.47 0
20/05/2025 $40.38 $41.16 $40.76 $41.11 0
19/05/2025 $40.38 $40.78 $40.23 $40.76 0
16/05/2025 $40.38 $40.38 $40.23 $40.22 2,699
15/05/2025 $39.79 $40.30 $40.01 $40.24 0
14/05/2025 $39.79 $40.45 $40.11 $40.22 0
13/05/2025 $39.79 $40.12 $39.79 $40.12 169
12/05/2025 $39.43 $40.05 $39.41 $39.72 0
09/05/2025 $39.43 $39.50 $39.43 $39.50 114
08/05/2025 $39.30 $40.11 $37.52 $39.42 0
07/05/2025 $39.30 $39.30 $39.24 $39.24 114
06/05/2025 $38.79 $39.71 $38.99 $39.42 0
05/05/2025 $38.79 $39.65 $38.90 $39.50 0
02/05/2025 $38.79 $39.65 $38.90 $39.50 0
01/05/2025 $38.79 $39.08 $38.53 $38.90 0
30/04/2025 $38.79 $38.79 $38.53 $38.53 2
29/04/2025 $38.86 $38.86 $38.55 $38.78 189
28/04/2025 $38.71 $38.71 $38.61 $38.61 1,650
25/04/2025 $38.06 $38.54 $38.18 $38.49 0
24/04/2025 $38.06 $38.18 $38.06 $38.18 113
23/04/2025 $38.10 $38.30 $38.04 $38.05 560
22/04/2025 $36.75 $37.87 $35.65 $37.34 0
21/04/2025 $36.75 $36.95 $36.59 $36.74 0
18/04/2025 $36.75 $36.95 $36.59 $36.74 0
17/04/2025 $36.75 $36.95 $36.59 $36.74 0
16/04/2025 $36.75 $36.93 $36.68 $36.93 11,442
15/04/2025 $35.47 $36.90 $36.23 $36.82 0
14/04/2025 $35.47 $36.63 $35.39 $36.41 0
11/04/2025 $35.47 $35.55 $35.39 $35.39 357
10/04/2025 $33.12 $36.36 $33.12 $35.08 0
09/04/2025 $33.12 $33.34 $33.03 $33.34 1,905
08/04/2025 $37.13 $34.24 $32.95 $33.81 0
07/04/2025 $37.13 $34.81 $32.24 $32.94 0
04/04/2025 $37.13 $36.58 $34.17 $34.69 0
03/04/2025 $37.13 $37.36 $36.55 $36.58 0
02/04/2025 $37.13 $37.14 $36.60 $37.11 0
01/04/2025 $37.13 $37.14 $37.06 $37.06 352
31/03/2025 $37.46 $37.24 $36.40 $36.58 0
28/03/2025 $37.46 $37.44 $37.07 $37.24 0
27/03/2025 $37.46 $37.61 $37.02 $37.44 0
26/03/2025 $37.46 $38.27 $37.57 $37.61 0
25/03/2025 $37.46 $38.40 $37.82 $38.21 0
24/03/2025 $37.46 $38.40 $37.83 $37.88 0
21/03/2025 $37.46 $38.24 $37.77 $37.97 0
20/03/2025 $37.46 $38.82 $38.02 $38.24 0
19/03/2025 $37.46 $38.84 $38.39 $38.82 0
18/03/2025 $37.46 $38.89 $38.40 $38.80 0
17/03/2025 $37.46 $38.44 $37.91 $38.40 0
14/03/2025 $37.46 $38.13 $37.25 $38.01 0
13/03/2025 $37.46 $37.60 $37.45 $37.47 1,780
12/03/2025 $38.07 $38.67 $37.55 $37.85 0
11/03/2025 $38.07 $38.35 $37.44 $37.55 0
10/03/2025 $38.07 $38.07 $37.84 $37.83 11
07/03/2025 $38.57 $38.57 $38.46 $38.46 231
06/03/2025 $36.93 $38.85 $37.65 $38.79 0
05/03/2025 $36.93 $38.41 $36.67 $38.31 0
04/03/2025 $36.93 $37.63 $36.51 $36.67 0
03/03/2025 $36.93 $37.63 $36.93 $37.63 209
28/02/2025 $37.09 $36.87 $36.52 $36.78 0
27/02/2025 $37.09 $37.70 $36.81 $36.90 0
26/02/2025 $37.09 $37.70 $37.22 $37.70 0
25/02/2025 $37.09 $37.45 $36.84 $37.22 0
24/02/2025 $37.09 $37.49 $36.92 $37.12 0
21/02/2025 $37.09 $37.38 $37.13 $37.25 0
20/02/2025 $37.09 $37.15 $37.09 $37.15 1,349
19/02/2025 $36.35 $37.54 $36.83 $36.85 0
18/02/2025 $36.35 $37.56 $37.23 $37.54 0
17/02/2025 $36.35 $37.46 $37.22 $37.45 0

Market data

Select a section