Lyxor Index Fund Lyxor Glob HI Yield Ssustainable Exp Ucits
(GHYU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
01/05/2025
|
$23.06
|
$23.10
|
$23.02
|
$23.05
|
0
|
|
30/04/2025
|
$23.06
|
$23.06
|
$23.06
|
$23.06
|
4,189
|
|
29/04/2025
|
$23.12
|
$23.16
|
$23.02
|
$23.09
|
0
|
|
28/04/2025
|
$23.12
|
$23.14
|
$23.12
|
$23.14
|
5,363
|
|
25/04/2025
|
$22.99
|
$23.08
|
$22.95
|
$23.06
|
0
|
|
24/04/2025
|
$22.99
|
$23.02
|
$22.89
|
$22.95
|
0
|
|
23/04/2025
|
$22.99
|
$23.00
|
$22.96
|
$22.96
|
572
|
|
22/04/2025
|
$22.84
|
$22.86
|
$22.84
|
$22.85
|
155
|
|
21/04/2025
|
$22.78
|
$22.79
|
$22.78
|
$22.78
|
150
|
|
18/04/2025
|
$22.78
|
$22.79
|
$22.78
|
$22.78
|
150
|
|
17/04/2025
|
$22.78
|
$22.79
|
$22.78
|
$22.78
|
150
|
|
16/04/2025
|
$22.66
|
$22.71
|
$22.66
|
$22.71
|
16
|
|
15/04/2025
|
$22.73
|
$22.73
|
$22.73
|
$22.73
|
5,649
|
|
14/04/2025
|
$22.65
|
$22.65
|
$22.63
|
$22.63
|
1
|
|
11/04/2025
|
$22.33
|
$22.76
|
$22.13
|
$22.37
|
0
|
|
10/04/2025
|
$22.33
|
$22.79
|
$22.27
|
$22.27
|
1,040
|
|
09/04/2025
|
$22.24
|
$22.24
|
$22.06
|
$22.24
|
3
|
|
08/04/2025
|
$22.30
|
$22.33
|
$22.22
|
$22.22
|
9,158
|
|
07/04/2025
|
$22.38
|
$22.57
|
$21.77
|
$22.16
|
0
|
|
04/04/2025
|
$22.38
|
$22.38
|
$22.32
|
$22.32
|
5,094
|
|
03/04/2025
|
$22.70
|
$22.94
|
$22.71
|
$22.71
|
0
|
|
02/04/2025
|
$22.70
|
$22.84
|
$22.70
|
$22.78
|
2
|
|
01/04/2025
|
$22.78
|
$22.78
|
$22.66
|
$22.73
|
0
|
|
31/03/2025
|
$22.78
|
$22.79
|
$22.63
|
$22.67
|
0
|
|
28/03/2025
|
$22.78
|
$22.79
|
$22.78
|
$22.78
|
222
|
|
27/03/2025
|
$22.75
|
$22.87
|
$22.73
|
$22.80
|
0
|
|
26/03/2025
|
$22.75
|
$22.82
|
$22.75
|
$22.82
|
2
|
|
25/03/2025
|
$22.83
|
$22.90
|
$22.81
|
$22.90
|
0
|
|
24/03/2025
|
$22.83
|
$22.90
|
$22.83
|
$22.85
|
205
|
|
21/03/2025
|
$22.67
|
$22.89
|
$22.78
|
$22.83
|
0
|
|
20/03/2025
|
$22.67
|
$22.93
|
$22.79
|
$22.86
|
0
|
|
19/03/2025
|
$22.67
|
$22.86
|
$22.76
|
$22.83
|
0
|
|
18/03/2025
|
$22.67
|
$22.92
|
$22.84
|
$22.84
|
7
|
|
17/03/2025
|
$22.67
|
$23.15
|
$22.67
|
$22.81
|
0
|
|
14/03/2025
|
$22.67
|
$22.77
|
$22.67
|
$22.67
|
2
|
|
13/03/2025
|
$22.86
|
$23.09
|
$22.40
|
$22.74
|
0
|
|
12/03/2025
|
$22.86
|
$22.86
|
$22.78
|
$22.81
|
10
|
|
11/03/2025
|
$22.97
|
$22.96
|
$22.84
|
$22.84
|
0
|
|
10/03/2025
|
$22.97
|
$22.90
|
$22.80
|
$22.84
|
0
|
|
07/03/2025
|
$22.97
|
$23.25
|
$22.53
|
$22.89
|
0
|
|
06/03/2025
|
$22.97
|
$22.93
|
$22.79
|
$22.86
|
0
|
|
05/03/2025
|
$22.97
|
$22.97
|
$22.90
|
$22.90
|
1,758
|
|
04/03/2025
|
$22.90
|
$22.90
|
$22.68
|
$22.76
|
0
|
|
03/03/2025
|
$22.90
|
$22.90
|
$22.83
|
$22.83
|
45
|
|
28/02/2025
|
$22.79
|
$22.73
|
$22.63
|
$22.68
|
0
|
|
27/02/2025
|
$22.79
|
$22.79
|
$22.67
|
$22.67
|
250
|
|
26/02/2025
|
$22.77
|
$22.77
|
$22.76
|
$22.76
|
2
|
|
25/02/2025
|
$22.66
|
$22.74
|
$22.63
|
$22.69
|
0
|
|
24/02/2025
|
$22.66
|
$22.72
|
$22.62
|
$22.65
|
0
|
|
21/02/2025
|
$22.66
|
$23.13
|
$22.32
|
$22.66
|
0
|
|
20/02/2025
|
$22.66
|
$22.66
|
$22.60
|
$22.64
|
294
|
|
19/02/2025
|
$22.70
|
$22.69
|
$22.52
|
$22.61
|
0
|
|
18/02/2025
|
$22.70
|
$22.71
|
$22.67
|
$22.67
|
4
|
|
17/02/2025
|
$22.71
|
$22.71
|
$22.67
|
$22.67
|
172
|
|
14/02/2025
|
$22.71
|
$22.71
|
$22.61
|
$22.69
|
245
|
|
13/02/2025
|
$22.56
|
$22.65
|
$22.53
|
$22.62
|
0
|
|
12/02/2025
|
$22.56
|
$22.56
|
$22.55
|
$22.55
|
46
|
|
11/02/2025
|
$22.56
|
$22.59
|
$22.47
|
$22.55
|
0
|
|
10/02/2025
|
$22.56
|
$22.58
|
$22.47
|
$22.55
|
0
|
|
07/02/2025
|
$22.56
|
$22.61
|
$22.55
|
$22.55
|
7
|
|
06/02/2025
|
$22.64
|
$22.95
|
$22.23
|
$22.60
|
0
|
|
05/02/2025
|
$22.64
|
$22.64
|
$22.60
|
$22.60
|
1
|
|
04/02/2025
|
$22.44
|
$22.54
|
$22.44
|
$22.46
|
5
|
|
03/02/2025
|
$22.58
|
$22.49
|
$22.46
|
$22.46
|
0
|
|
31/01/2025
|
$22.58
|
$22.61
|
$22.50
|
$22.56
|
0
|
|
30/01/2025
|
$22.58
|
$22.58
|
$22.54
|
$22.54
|
5
|
|
29/01/2025
|
$22.54
|
$22.55
|
$22.45
|
$22.51
|
0
|
|
28/01/2025
|
$22.54
|
$22.54
|
$22.51
|
$22.51
|
134
|
|
27/01/2025
|
$22.53
|
$22.56
|
$22.51
|
$22.51
|
91
|
|
24/01/2025
|
$22.53
|
$22.57
|
$22.53
|
$22.54
|
1,631
|
|
23/01/2025
|
$22.47
|
$22.44
|
$22.39
|
$22.44
|
4,900
|
|
22/01/2025
|
$22.47
|
$22.56
|
$22.38
|
$22.46
|
0
|
|
21/01/2025
|
$22.47
|
$22.49
|
$22.47
|
$22.47
|
994
|
|
20/01/2025
|
$22.39
|
$22.70
|
$22.04
|
$22.43
|
0
|
|
17/01/2025
|
$22.39
|
$22.39
|
$22.37
|
$22.37
|
2
|
|
16/01/2025
|
$22.08
|
$22.35
|
$22.24
|
$22.24
|
0
|
|
15/01/2025
|
$22.08
|
$22.29
|
$22.13
|
$22.24
|
0
|
|
14/01/2025
|
$22.08
|
$22.23
|
$22.08
|
$22.17
|
988
|
|
13/01/2025
|
$22.22
|
$22.16
|
$21.99
|
$22.06
|
0
|
|
10/01/2025
|
$22.22
|
$22.22
|
$22.16
|
$22.16
|
6
|
|
09/01/2025
|
$22.29
|
$22.28
|
$22.20
|
$22.23
|
0
|
|
08/01/2025
|
$22.29
|
$22.61
|
$21.84
|
$22.23
|
0
|
|
07/01/2025
|
$22.29
|
$22.76
|
$22.01
|
$22.31
|
0
|
|
06/01/2025
|
$22.29
|
$22.40
|
$22.26
|
$22.35
|
0
|
|
03/01/2025
|
$22.29
|
$22.29
|
$22.26
|
$22.26
|
1
|
|
02/01/2025
|
$22.29
|
$22.29
|
$22.21
|
$22.21
|
4
|
|
01/01/2025
|
$22.28
|
$22.34
|
$22.24
|
$22.28
|
0
|
|
31/12/2024
|
$22.28
|
$22.34
|
$22.24
|
$22.28
|
0
|
|
30/12/2024
|
$22.28
|
$22.35
|
$22.20
|
$22.24
|
0
|
|
27/12/2024
|
$22.28
|
$22.35
|
$22.22
|
$22.27
|
0
|
|
26/12/2024
|
$22.28
|
$22.26
|
$22.21
|
$22.22
|
0
|
|
25/12/2024
|
$22.28
|
$22.26
|
$22.21
|
$22.22
|
0
|
|
24/12/2024
|
$22.28
|
$22.26
|
$22.21
|
$22.22
|
0
|
|
23/12/2024
|
$22.28
|
$22.28
|
$22.23
|
$22.27
|
1
|
|
20/12/2024
|
$22.21
|
$22.28
|
$22.21
|
$22.27
|
197
|
|
19/12/2024
|
$22.40
|
$22.43
|
$22.15
|
$22.22
|
0
|
|
18/12/2024
|
$22.40
|
$22.47
|
$22.34
|
$22.43
|
0
|
|
17/12/2024
|
$22.40
|
$22.45
|
$22.40
|
$22.44
|
137
|
|
16/12/2024
|
$22.54
|
$22.52
|
$22.40
|
$22.48
|
0
|
|
13/12/2024
|
$22.54
|
$22.55
|
$22.40
|
$22.48
|
0
|
|
12/12/2024
|
$22.54
|
$22.61
|
$22.47
|
$22.55
|
0
|
|
11/12/2024
|
$22.54
|
$22.94
|
$22.20
|
$22.57
|
0
|
|
10/12/2024
|
$22.54
|
$22.58
|
$22.44
|
$22.49
|
0
|
|
09/12/2024
|
$22.54
|
$22.57
|
$22.54
|
$22.57
|
1
|
|
06/12/2024
|
$22.47
|
$22.64
|
$22.50
|
$22.56
|
0
|
|
05/12/2024
|
$22.47
|
$22.61
|
$22.48
|
$22.54
|
0
|
|
04/12/2024
|
$22.47
|
$22.54
|
$22.45
|
$22.51
|
0
|
|
03/12/2024
|
$22.47
|
$22.52
|
$22.40
|
$22.45
|
0
|
|
02/12/2024
|
$22.47
|
$22.53
|
$22.40
|
$22.40
|
0
|
|
29/11/2024
|
$22.47
|
$22.51
|
$22.37
|
$22.43
|
0
|
|
28/11/2024
|
$22.47
|
$22.49
|
$22.47
|
$22.47
|
22
|
|
27/11/2024
|
$22.42
|
$22.47
|
$22.32
|
$22.44
|
0
|
|
26/11/2024
|
$22.42
|
$22.42
|
$22.32
|
$22.32
|
86
|
|
25/11/2024
|
$22.46
|
$22.46
|
$22.38
|
$22.38
|
157
|
|
22/11/2024
|
$22.30
|
$22.30
|
$22.24
|
$22.32
|
1
|
|
21/11/2024
|
$22.47
|
$22.67
|
$21.91
|
$22.32
|
0
|
|
20/11/2024
|
$22.47
|
$22.37
|
$22.19
|
$22.26
|
0
|
|
19/11/2024
|
$22.47
|
$22.36
|
$22.25
|
$22.31
|
0
|
|
18/11/2024
|
$22.47
|
$22.33
|
$22.24
|
$22.30
|
0
|