Market data

Select a section

Lyxor Index Fund Lyxor Glob HI Yield Ssustainable Exp Ucits

(GHYU)
Sector: n/a
$24.43
$-0.03 -0.12
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $24.60 $24.43 $24.43 $24.43 1,386
30/10/2025 $24.60 $24.56 $24.39 $24.46 0
29/10/2025 $24.60 $24.70 $24.54 $24.56 2
28/10/2025 $24.68 $24.68 $24.68 $24.67 6,235
27/10/2025 $24.54 $24.67 $24.54 $24.60 9,976
24/10/2025 $24.37 $24.58 $24.37 $24.53 5,326
23/10/2025 $24.43 $24.46 $24.43 $24.45 213
22/10/2025 $24.45 $24.50 $24.45 $24.46 4,985
21/10/2025 $24.45 $24.48 $24.45 $24.48 5,001
20/10/2025 $24.44 $24.52 $24.44 $24.50 5,471
17/10/2025 $24.35 $24.58 $24.35 $24.40 33,320
16/10/2025 $24.44 $24.47 $24.44 $24.45 5,142
15/10/2025 $24.23 $24.46 $24.27 $24.42 0
14/10/2025 $24.23 $24.30 $24.23 $24.27 537
13/10/2025 $24.40 $24.28 $24.21 $24.25 7
10/10/2025 $24.40 $24.27 $24.17 $24.27 0
09/10/2025 $24.40 $24.40 $24.28 $24.28 286
08/10/2025 $24.53 $24.46 $24.32 $24.40 0
07/10/2025 $24.53 $24.49 $24.37 $24.45 0
06/10/2025 $24.53 $24.53 $24.49 $24.49 42
03/10/2025 $24.52 $24.57 $24.44 $24.50 0
02/10/2025 $24.52 $24.62 $24.47 $24.47 284
01/10/2025 $24.52 $24.53 $24.47 $24.47 2,001
30/09/2025 $24.52 $24.52 $24.47 $24.47 4,001
29/09/2025 $24.52 $24.52 $24.45 $24.51 2,857
26/09/2025 $24.49 $24.46 $24.37 $24.42 0
25/09/2025 $24.49 $24.52 $24.42 $24.42 2,001
24/09/2025 $24.52 $24.59 $24.50 $24.51 0
23/09/2025 $24.53 $24.60 $24.53 $24.59 3,955
22/09/2025 $24.55 $24.61 $24.51 $24.51 151
19/09/2025 $24.54 $24.50 $24.43 $24.50 1
18/09/2025 $24.54 $24.70 $24.49 $24.57 23,988
17/09/2025 $24.49 $24.58 $24.49 $24.58 4,208
16/09/2025 $24.53 $24.58 $24.53 $24.58 4,587
15/09/2025 $24.42 $24.50 $24.42 $24.50 13
12/09/2025 $24.41 $24.47 $24.37 $24.43 0
11/09/2025 $24.41 $25.54 $23.23 $24.40 0
10/09/2025 $24.41 $24.41 $24.41 $24.41 4,879
09/09/2025 $24.33 $24.33 $24.33 $24.33 6,907
08/09/2025 $24.41 $24.44 $24.34 $24.43 13,830
05/09/2025 $24.33 $24.39 $24.33 $24.35 254
04/09/2025 $24.17 $25.41 $24.16 $24.24 0
03/09/2025 $24.17 $24.22 $24.17 $24.22 296
02/09/2025 $24.19 $24.19 $24.19 $24.19 39
01/09/2025 $24.20 $24.23 $24.20 $24.23 1
29/08/2025 $24.20 $24.26 $24.20 $24.26 8,887
28/08/2025 $24.21 $24.27 $24.18 $24.23 0
27/08/2025 $24.21 $24.21 $24.18 $24.18 1
26/08/2025 $24.13 $24.27 $24.13 $24.26 11,764
25/08/2025 $24.10 $24.20 $24.10 $24.19 1
22/08/2025 $24.10 $24.20 $24.10 $24.19 1
21/08/2025 $24.17 $24.15 $24.00 $24.07 0
20/08/2025 $24.17 $24.17 $24.15 $24.15 1
19/08/2025 $24.13 $24.19 $24.09 $24.16 0
18/08/2025 $24.13 $24.24 $24.14 $24.18 0
15/08/2025 $24.13 $24.16 $24.10 $24.16 715
14/08/2025 $24.24 $24.17 $24.04 $24.17 0
13/08/2025 $24.24 $24.24 $24.24 $24.24 6,065
12/08/2025 $24.15 $24.15 $24.15 $24.15 24
11/08/2025 $24.09 $24.23 $24.03 $24.09 4,286
08/08/2025 $24.09 $24.13 $24.00 $24.09 0
07/08/2025 $24.09 $24.09 $24.09 $24.08 8
06/08/2025 $23.89 $24.35 $23.89 $24.03 0
05/08/2025 $23.89 $23.99 $23.99 $23.99 6,629
04/08/2025 $23.89 $24.04 $23.89 $23.97 1
01/08/2025 $23.81 $23.89 $23.81 $23.89 1
31/07/2025 $23.88 $23.95 $23.88 $23.87 0
30/07/2025 $23.88 $23.88 $23.88 $23.88 2
29/07/2025 $24.08 $23.97 $23.84 $23.93 0
28/07/2025 $24.08 $24.05 $23.89 $23.97 0
25/07/2025 $24.08 $24.06 $23.94 $24.00 0
24/07/2025 $24.08 $24.13 $23.99 $24.06 0
23/07/2025 $24.08 $24.08 $24.08 $24.08 7,913
22/07/2025 $23.95 $23.99 $23.90 $23.97 0
21/07/2025 $23.95 $23.98 $23.95 $23.98 153
18/07/2025 $23.96 $23.96 $23.96 $23.96 7,434
17/07/2025 $23.85 $23.85 $23.82 $23.82 268
16/07/2025 $23.85 $23.86 $23.73 $23.86 73
15/07/2025 $23.95 $23.95 $23.85 $23.84 261
14/07/2025 $23.92 $23.92 $23.88 $23.88 1
11/07/2025 $23.94 $23.93 $23.86 $23.86 0
10/07/2025 $23.94 $23.94 $23.91 $23.91 122
09/07/2025 $23.92 $23.95 $23.92 $23.95 380
08/07/2025 $24.05 $24.00 $23.86 $23.92 0
07/07/2025 $24.05 $24.05 $24.00 $24.00 1
04/07/2025 $24.09 $24.02 $23.92 $24.02 0
03/07/2025 $24.09 $24.09 $23.91 $24.09 7,833
02/07/2025 $23.96 $24.03 $23.96 $23.97 3
01/07/2025 $24.03 $24.03 $23.98 $23.98 4,001
30/06/2025 $23.96 $23.96 $23.94 $23.93 1
27/06/2025 $23.67 $23.95 $23.83 $23.91 0
26/06/2025 $23.67 $23.87 $23.76 $23.83 0
25/06/2025 $23.67 $23.82 $23.70 $23.78 0
24/06/2025 $23.67 $23.79 $23.75 $23.75 4
23/06/2025 $23.67 $23.67 $23.55 $23.63 0
20/06/2025 $23.67 $23.67 $23.67 $23.67 33,399
19/06/2025 $23.59 $23.91 $23.44 $23.53 0
18/06/2025 $23.59 $23.63 $23.52 $23.59 0
17/06/2025 $23.59 $23.66 $23.51 $23.59 0
16/06/2025 $23.59 $23.66 $23.57 $23.64 0
13/06/2025 $23.59 $23.59 $23.59 $23.59 9
12/06/2025 $23.66 $23.74 $23.63 $23.63 0
11/06/2025 $23.66 $23.66 $23.59 $23.59 17
10/06/2025 $23.56 $23.59 $23.47 $23.55 0
09/06/2025 $23.56 $23.56 $23.50 $23.50 154
06/06/2025 $23.60 $24.68 $23.41 $23.47 0
05/06/2025 $23.60 $23.60 $23.60 $23.60 10,511
04/06/2025 $23.42 $24.59 $23.42 $23.52 0
03/06/2025 $23.42 $23.48 $23.37 $23.42 0
02/06/2025 $23.42 $23.56 $23.40 $23.43 559
30/05/2025 $23.43 $23.48 $23.43 $23.42 593
29/05/2025 $23.33 $23.48 $23.40 $23.40 0
28/05/2025 $23.33 $23.40 $23.24 $23.31 0
27/05/2025 $23.33 $23.36 $23.33 $23.36 516
26/05/2025 $23.17 $23.19 $23.17 $23.19 33,017
23/05/2025 $23.17 $23.19 $23.17 $23.19 33,017
22/05/2025 $23.15 $23.21 $23.15 $23.21 56
21/05/2025 $23.24 $23.29 $23.24 $23.29 1
20/05/2025 $23.24 $23.33 $23.23 $23.29 0
19/05/2025 $23.24 $23.33 $23.21 $23.27 0
16/05/2025 $23.24 $23.24 $23.23 $23.23 239
15/05/2025 $23.21 $23.24 $23.21 $23.24 9,923
14/05/2025 $23.26 $23.26 $23.25 $23.25 52
13/05/2025 $23.20 $23.31 $23.16 $23.25 0
12/05/2025 $23.20 $23.17 $23.07 $23.16 0
09/05/2025 $23.20 $23.16 $23.06 $23.11 0
08/05/2025 $23.20 $23.18 $23.03 $23.09 0
07/05/2025 $23.20 $23.20 $23.11 $23.10 9
06/05/2025 $23.07 $23.07 $23.07 $23.07 1,030
05/05/2025 $23.06 $24.16 $22.79 $23.12 0
02/05/2025 $23.06 $24.16 $22.79 $23.12 0

Market data

Select a section