Multi Units Luxembourg Lyxor MSCI Europe ESG Leaders (DR) Ucits

(ESGL)
Sector: n/a
2,767.25p
8.75p 0.32
Last updated: 12:03:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,709.50p 2,766.25p 2,721.50p 2,729.25p 0
21/11/2024 2,709.50p 2,729.25p 2,709.50p 2,713.00p 7,452
20/11/2024 2,717.00p 2,732.86p 2,713.00p 2,713.00p 210
19/11/2024 2,731.00p 2,727.75p 2,715.00p 2,727.75p 220
18/11/2024 2,731.00p 2,738.00p 2,729.00p 2,738.00p 87
15/11/2024 2,740.00p 2,745.81p 2,733.00p 2,750.50p 1,532
14/11/2024 2,705.00p 2,752.00p 2,718.50p 2,750.50p 0
13/11/2024 2,705.00p 2,715.50p 2,705.00p 2,715.50p 72
12/11/2024 2,763.50p 2,757.75p 2,714.25p 2,717.00p 0
11/11/2024 2,763.50p 2,768.00p 2,734.50p 2,757.75p 0
08/11/2024 2,763.50p 2,771.00p 2,733.00p 2,734.50p 0
07/11/2024 2,763.50p 2,765.00p 2,757.50p 2,757.50p 665
06/11/2024 2,803.00p 2,803.00p 2,751.00p 2,751.00p 2,911
05/11/2024 2,796.00p 2,801.75p 2,777.25p 2,791.75p 0
04/11/2024 2,796.00p 2,816.18p 2,801.50p 2,801.50p 36
01/11/2024 2,796.00p 2,800.00p 2,795.50p 2,800.00p 380
31/10/2024 2,790.00p 2,790.50p 2,790.00p 2,790.50p 86
30/10/2024 2,843.50p 2,827.25p 2,796.25p 2,827.25p 0
29/10/2024 2,843.50p 2,869.50p 2,824.75p 2,827.25p 0
28/10/2024 2,843.50p 2,851.50p 2,843.50p 2,851.50p 106
25/10/2024 2,849.50p 2,846.25p 2,832.00p 2,838.50p 0
24/10/2024 2,849.50p 2,853.00p 2,839.00p 2,838.50p 133
23/10/2024 2,881.50p 2,853.25p 2,826.50p 2,838.50p 0
22/10/2024 2,881.50p 2,854.32p 2,853.25p 2,853.25p 179
21/10/2024 2,881.50p 2,874.74p 2,864.50p 2,864.50p 3,082
18/10/2024 2,881.50p 2,884.00p 2,859.25p 2,882.75p 0
17/10/2024 2,881.50p 2,886.50p 2,863.25p 2,877.00p 0
16/10/2024 2,881.50p 2,869.00p 2,867.50p 2,867.50p 2
15/10/2024 2,881.50p 2,902.00p 2,871.75p 2,871.75p 2,640
14/10/2024 2,900.75p 2,915.50p 2,889.50p 2,911.25p 0
11/10/2024 2,886.50p 2,903.75p 2,879.75p 2,900.75p 0
10/10/2024 2,886.50p 2,888.50p 2,883.50p 2,887.50p 11
09/10/2024 2,894.50p 2,893.25p 2,873.75p 2,892.50p 0
08/10/2024 2,894.50p 2,882.75p 2,863.75p 2,876.00p 0
07/10/2024 2,894.50p 2,895.75p 2,894.50p 2,895.75p 181
04/10/2024 2,886.50p 2,886.50p 2,881.00p 2,882.50p 230
03/10/2024 2,876.50p 2,909.50p 2,879.00p 2,882.25p 0
02/10/2024 2,876.50p 2,884.00p 2,874.50p 2,884.00p 531
01/10/2024 2,898.00p 2,900.50p 2,867.25p 2,879.00p 0
30/09/2024 2,898.00p 2,898.00p 2,886.50p 2,886.50p 410
27/09/2024 2,876.50p 2,926.00p 2,908.00p 2,921.50p 0
26/09/2024 2,876.50p 2,910.25p 2,905.40p 2,910.25p 403
25/09/2024 2,876.50p 2,887.50p 2,875.00p 2,880.50p 17,110
24/09/2024 2,855.00p 2,878.00p 2,848.50p 2,867.75p 0
23/09/2024 2,855.00p 2,855.00p 2,848.50p 2,848.50p 327
20/09/2024 2,855.00p 2,860.00p 2,855.00p 2,855.00p 6,660
19/09/2024 2,906.00p 2,906.00p 2,901.50p 2,901.50p 5,844
18/09/2024 2,869.00p 2,869.00p 2,864.50p 2,866.00p 934
17/09/2024 2,897.50p 2,897.50p 2,896.75p 2,896.75p 72
16/09/2024 2,928.50p 2,892.00p 2,874.00p 2,876.75p 0
13/09/2024 2,928.50p 2,890.50p 2,865.75p 2,865.75p 0
12/09/2024 2,928.50p 2,927.25p 2,850.25p 2,850.25p 0
11/09/2024 2,928.50p 2,903.75p 2,814.00p 2,850.25p 0
10/09/2024 2,928.50p 2,863.00p 2,838.50p 2,847.00p 0
09/09/2024 2,928.50p 2,866.00p 2,833.75p 2,860.25p 0
06/09/2024 2,928.50p 2,900.25p 2,826.00p 2,833.75p 0
05/09/2024 2,928.50p 2,885.75p 2,854.50p 2,857.75p 0
04/09/2024 2,928.50p 2,926.50p 2,837.25p 2,879.75p 0
03/09/2024 2,928.50p 2,948.00p 2,883.75p 2,916.75p 0
02/09/2024 2,928.50p 2,934.50p 2,929.47p 2,935.00p 1,293
30/08/2024 2,928.50p 2,945.00p 2,922.00p 2,935.00p 0
29/08/2024 2,928.50p 2,931.00p 2,927.82p 2,931.00p 999
28/08/2024 2,914.50p 2,915.75p 2,900.00p 2,911.00p 0
27/08/2024 2,914.50p 2,914.50p 2,900.50p 2,903.50p 8,077
26/08/2024 2,850.50p 2,920.50p 2,897.75p 2,907.00p 0
23/08/2024 2,850.50p 2,920.50p 2,897.75p 2,907.00p 0
22/08/2024 2,850.50p 2,920.50p 2,897.75p 2,907.00p 0
21/08/2024 2,850.50p 2,914.50p 2,898.25p 2,906.75p 0
20/08/2024 2,850.50p 2,925.75p 2,900.00p 2,902.00p 0
19/08/2024 2,850.50p 2,913.50p 2,882.75p 2,909.25p 0
16/08/2024 2,850.50p 2,903.25p 2,878.50p 2,888.00p 0
15/08/2024 2,850.50p 2,898.50p 2,865.25p 2,892.50p 0
14/08/2024 2,850.50p 2,865.25p 2,850.50p 2,865.25p 100
13/08/2024 2,823.50p 2,840.25p 2,823.50p 2,840.25p 1,408
12/08/2024 2,788.25p 2,848.75p 2,824.25p 2,827.50p 0
09/08/2024 2,788.25p 2,843.00p 2,820.00p 2,831.25p 0
08/08/2024 2,788.25p 2,856.50p 2,770.75p 2,820.00p 0
07/08/2024 2,788.25p 2,838.00p 2,788.00p 2,829.00p 0
06/08/2024 2,864.50p 2,864.50p 2,763.50p 2,788.25p 0
05/08/2024 2,864.50p 2,810.75p 2,731.50p 2,772.50p 0
02/08/2024 2,864.50p 2,810.75p 2,808.01p 2,810.75p 81
01/08/2024 2,864.50p 2,902.75p 2,856.25p 2,863.25p 0
31/07/2024 2,864.50p 2,915.25p 2,868.75p 2,899.50p 0
30/07/2024 2,864.50p 2,868.75p 2,863.87p 2,868.75p 470
29/07/2024 2,863.50p 2,882.25p 2,852.00p 2,854.75p 0
26/07/2024 2,863.50p 2,865.50p 2,863.00p 2,837.00p 3,126
25/07/2024 2,847.50p 2,840.50p 2,803.25p 2,837.00p 0
24/07/2024 2,847.50p 2,865.00p 2,837.00p 2,844.50p 0
23/07/2024 2,847.50p 2,887.00p 2,857.50p 2,865.00p 0
22/07/2024 2,847.50p 2,881.00p 2,838.50p 2,870.25p 0
19/07/2024 2,847.50p 2,847.50p 2,838.50p 2,838.50p 2,701
18/07/2024 2,880.50p 2,880.50p 2,859.75p 2,859.75p 150
17/07/2024 2,875.50p 2,875.50p 2,866.00p 2,874.00p 828
16/07/2024 2,893.50p 2,905.75p 2,884.00p 2,894.75p 0
15/07/2024 2,893.50p 2,937.50p 2,901.50p 2,905.75p 0
12/07/2024 2,893.50p 2,940.00p 2,913.25p 2,937.50p 0
11/07/2024 2,893.50p 2,950.25p 2,869.75p 2,913.25p 0
10/07/2024 2,893.50p 2,904.50p 2,884.50p 2,901.75p 0
09/07/2024 2,893.50p 2,893.50p 2,885.00p 2,885.00p 2,312
08/07/2024 2,905.50p 2,932.75p 2,906.00p 2,911.00p 0
05/07/2024 2,905.50p 2,971.00p 2,904.25p 2,912.00p 0
04/07/2024 2,905.50p 2,926.75p 2,925.50p 2,926.75p 2,558
03/07/2024 2,905.50p 2,906.00p 2,905.50p 2,905.50p 2,179
02/07/2024 2,921.50p 2,916.75p 2,877.75p 2,893.25p 0
01/07/2024 2,921.50p 2,923.00p 2,916.75p 2,916.75p 4,356
28/06/2024 2,918.00p 2,925.75p 2,900.25p 2,904.75p 0
27/06/2024 2,918.00p 2,918.00p 2,908.25p 2,908.25p 145
26/06/2024 2,934.50p 2,949.00p 2,906.75p 2,921.75p 0
25/06/2024 2,934.50p 2,934.50p 2,916.50p 2,926.75p 0
24/06/2024 2,934.50p 2,940.75p 2,909.50p 2,934.50p 0
21/06/2024 2,934.50p 2,949.25p 2,898.50p 2,916.75p 0
20/06/2024 2,934.50p 2,959.25p 2,871.75p 2,934.50p 0
19/06/2024 2,934.50p 2,918.00p 2,898.00p 2,901.50p 0
18/06/2024 2,934.50p 2,917.50p 2,899.00p 2,914.50p 0
17/06/2024 2,934.50p 2,912.50p 2,880.50p 2,894.75p 0
14/06/2024 2,934.50p 2,920.25p 2,870.00p 2,888.50p 0
13/06/2024 2,934.50p 2,954.50p 2,909.00p 2,913.00p 0
12/06/2024 2,934.50p 2,982.50p 2,881.25p 2,954.50p 0
11/06/2024 2,934.50p 2,968.75p 2,903.75p 2,914.50p 0
10/06/2024 2,934.50p 2,942.75p 2,934.00p 2,942.75p 5,470
07/06/2024 2,970.00p 2,995.25p 2,919.25p 2,972.50p 0
06/06/2024 2,970.00p 3,021.50p 2,951.75p 2,983.75p 0
05/06/2024 2,970.00p 2,970.00p 2,966.00p 2,967.50p 540
04/06/2024 2,897.00p 2,942.75p 2,919.00p 2,931.00p 0
03/06/2024 2,897.00p 2,944.59p 2,938.50p 2,938.50p 844
31/05/2024 2,897.00p 2,932.40p 2,927.50p 2,927.50p 68
30/05/2024 2,897.00p 2,918.00p 2,886.75p 2,915.25p 0
29/05/2024 2,897.00p 2,897.00p 2,895.75p 2,895.75p 4,410
28/05/2024 2,929.50p 2,955.36p 2,928.50p 2,928.50p 169
27/05/2024 2,929.50p 2,938.50p 2,929.00p 2,936.25p 1,440