Market data

Select a section

Lyxor Index Fund Lyxor Glob HI Yield Ssustainable Exp Ucits

(GHYU)
Sector: n/a
$22.61
$0.12 0.53
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $22.56 $22.65 $22.49 $22.61 0
18/09/2024 $22.56 $22.56 $22.49 $22.49 203
17/09/2024 $22.40 $22.56 $22.40 $22.47 0
16/09/2024 $22.40 $22.50 $22.37 $22.44 0
13/09/2024 $22.40 $22.81 $22.04 $22.35 0
12/09/2024 $22.40 $22.42 $22.25 $22.29 0
11/09/2024 $22.40 $22.66 $22.18 $22.29 0
10/09/2024 $22.40 $22.35 $22.21 $22.31 0
09/09/2024 $22.40 $22.62 $21.94 $22.31 0
06/09/2024 $22.40 $22.66 $21.93 $22.30 0
05/09/2024 $22.40 $22.33 $22.20 $22.29 0
04/09/2024 $22.40 $22.40 $22.27 $22.32 102
03/09/2024 $22.55 $22.55 $22.31 $22.31 1
02/09/2024 $22.46 $22.37 $22.22 $22.27 0
30/08/2024 $22.46 $22.36 $22.19 $22.27 0
29/08/2024 $22.46 $22.46 $22.31 $22.31 95
28/08/2024 $21.95 $22.40 $22.26 $22.36 0
27/08/2024 $21.95 $22.57 $22.21 $22.33 0
26/08/2024 $21.95 $22.30 $22.17 $22.20 0
23/08/2024 $21.95 $22.30 $22.17 $22.20 0
22/08/2024 $21.95 $22.30 $22.17 $22.20 0
21/08/2024 $21.95 $22.56 $21.87 $22.18 0
20/08/2024 $21.95 $22.25 $22.07 $22.14 0
19/08/2024 $21.95 $22.56 $21.84 $22.14 0
16/08/2024 $21.95 $22.26 $22.05 $22.05 1
15/08/2024 $21.95 $22.07 $21.96 $22.02 0
14/08/2024 $21.95 $21.97 $21.95 $21.97 1,590
13/08/2024 $21.72 $21.94 $21.84 $21.88 0
12/08/2024 $21.72 $21.90 $21.79 $21.85 0
09/08/2024 $21.72 $22.30 $21.54 $21.87 0
08/08/2024 $21.72 $21.88 $21.77 $21.84 0
07/08/2024 $21.72 $21.83 $21.72 $21.69 1,056
06/08/2024 $21.72 $22.06 $21.33 $21.69 0
05/08/2024 $21.72 $22.01 $21.33 $21.67 0
02/08/2024 $21.72 $21.88 $21.76 $21.80 0
01/08/2024 $21.72 $22.08 $21.42 $21.80 0
31/07/2024 $21.72 $21.89 $21.76 $21.82 0
30/07/2024 $21.72 $21.82 $21.69 $21.76 0
29/07/2024 $21.72 $21.74 $21.72 $21.74 50
26/07/2024 $21.55 $21.82 $21.70 $21.76 0
25/07/2024 $21.55 $21.80 $21.69 $21.76 0
24/07/2024 $21.55 $22.15 $21.72 $21.78 0
23/07/2024 $21.55 $21.83 $21.72 $21.78 0
22/07/2024 $21.55 $21.82 $21.74 $21.78 0
19/07/2024 $21.55 $21.82 $21.68 $21.77 0
18/07/2024 $21.55 $21.86 $21.70 $21.79 0
17/07/2024 $21.55 $22.17 $21.42 $21.79 0
16/07/2024 $21.55 $21.69 $21.55 $21.69 50
15/07/2024 $21.53 $21.78 $21.66 $21.72 0
12/07/2024 $21.53 $22.14 $21.29 $21.71 0
11/07/2024 $21.53 $21.73 $21.55 $21.66 0
10/07/2024 $21.53 $21.58 $21.53 $21.58 2
09/07/2024 $21.50 $21.58 $21.44 $21.47 0
08/07/2024 $21.50 $21.60 $21.45 $21.52 0
05/07/2024 $21.50 $21.50 $21.47 $21.47 113
04/07/2024 $21.54 $21.55 $21.50 $21.51 272
03/07/2024 $21.32 $21.44 $21.33 $21.43 0
02/07/2024 $21.32 $21.32 $21.32 $21.32 50
01/07/2024 $21.25 $21.41 $21.24 $21.31 0
28/06/2024 $21.25 $21.29 $21.16 $21.29 196
27/06/2024 $21.34 $21.35 $21.23 $21.31 0
26/06/2024 $21.34 $21.38 $21.23 $21.30 0
25/06/2024 $21.34 $21.43 $21.26 $21.32 0
24/06/2024 $21.34 $21.42 $21.29 $21.41 0
21/06/2024 $21.34 $21.34 $21.29 $21.28 10
20/06/2024 $21.20 $21.40 $21.24 $21.32 0
19/06/2024 $21.20 $21.40 $21.28 $21.36 0
18/06/2024 $21.20 $21.59 $21.19 $21.32 0
17/06/2024 $21.20 $21.24 $20.99 $21.24 666
14/06/2024 $21.29 $21.43 $20.83 $21.18 0
13/06/2024 $21.29 $21.30 $21.27 $21.27 4,505
12/06/2024 $21.30 $21.38 $21.24 $21.38 9,892
11/06/2024 $21.23 $21.23 $21.22 $21.22 540
10/06/2024 $21.27 $21.27 $21.22 $21.22 236
07/06/2024 $21.22 $21.40 $21.21 $21.27 0
06/06/2024 $21.22 $21.44 $21.33 $21.37 0
05/06/2024 $21.22 $21.39 $21.29 $21.34 0
04/06/2024 $21.22 $21.36 $21.27 $21.33 0
03/06/2024 $21.22 $21.34 $21.22 $21.33 0
31/05/2024 $21.22 $21.22 $21.22 $21.22 1
30/05/2024 $21.24 $21.24 $21.20 $21.19 130
29/05/2024 $20.90 $21.32 $21.09 $21.16 0
28/05/2024 $20.90 $21.34 $21.22 $21.32 0
27/05/2024 $20.90 $21.30 $21.22 $21.29 0
24/05/2024 $20.90 $21.30 $21.22 $21.29 0
23/05/2024 $20.90 $21.37 $21.24 $21.25 0
22/05/2024 $20.90 $21.34 $21.25 $21.29 0
21/05/2024 $20.90 $21.36 $21.29 $21.33 0
20/05/2024 $20.90 $21.37 $21.31 $21.33 0
17/05/2024 $20.90 $21.35 $21.26 $21.32 0
16/05/2024 $20.90 $21.42 $21.32 $21.35 0
15/05/2024 $20.90 $21.48 $21.07 $21.32 0
14/05/2024 $20.90 $21.39 $21.12 $21.19 0
13/05/2024 $20.90 $21.23 $21.12 $21.18 0
10/05/2024 $20.90 $21.35 $21.16 $21.17 0
09/05/2024 $20.90 $21.38 $21.15 $21.21 0
08/05/2024 $20.90 $21.26 $21.16 $21.20 0
07/05/2024 $20.90 $21.28 $21.16 $21.26 0
06/05/2024 $20.90 $21.38 $20.92 $21.16 0
03/05/2024 $20.90 $21.38 $20.92 $21.16 0
02/05/2024 $20.90 $21.07 $20.92 $21.01 0
01/05/2024 $20.90 $20.97 $20.85 $20.92 0
30/04/2024 $20.90 $21.02 $20.94 $20.93 0
29/04/2024 $20.90 $21.02 $20.93 $20.98 0
26/04/2024 $20.90 $20.98 $20.85 $20.93 0
25/04/2024 $20.90 $20.98 $20.85 $20.85 0
24/04/2024 $20.90 $20.90 $20.90 $20.90 15
23/04/2024 $20.73 $21.02 $20.84 $20.98 0
22/04/2024 $20.73 $20.87 $20.79 $20.83 0
19/04/2024 $20.73 $20.84 $20.74 $20.81 0
18/04/2024 $20.73 $20.82 $20.74 $20.78 0
17/04/2024 $20.73 $20.78 $20.73 $20.78 6
16/04/2024 $20.83 $20.91 $20.67 $20.71 0
15/04/2024 $20.83 $21.08 $20.69 $20.81 0
12/04/2024 $20.83 $20.87 $20.83 $20.87 49
11/04/2024 $21.19 $21.17 $20.74 $20.92 0
10/04/2024 $21.19 $21.29 $20.98 $21.01 0
09/04/2024 $21.19 $21.21 $21.13 $21.17 0
08/04/2024 $21.19 $21.14 $21.06 $21.13 0
05/04/2024 $21.19 $21.24 $20.91 $21.09 0
04/04/2024 $21.19 $21.30 $21.06 $21.18 0
03/04/2024 $21.19 $21.28 $21.02 $21.10 0
02/04/2024 $21.19 $21.26 $21.03 $21.06 0
01/04/2024 $21.19 $21.23 $21.15 $21.18 0
29/03/2024 $21.19 $21.23 $21.15 $21.18 0
28/03/2024 $21.19 $21.23 $21.15 $21.18 0
27/03/2024 $21.19 $21.21 $21.16 $21.17 0
26/03/2024 $21.19 $21.21 $21.19 $21.21 143
25/03/2024 $21.27 $21.21 $21.17 $21.21 0
22/03/2024 $21.27 $21.24 $21.13 $21.17 0
21/03/2024 $21.27 $21.27 $21.21 $21.21 1,366
20/03/2024 $21.11 $21.16 $21.06 $21.09 0
19/03/2024 $21.11 $21.15 $21.04 $21.11 0

Market data

Select a section