Lyxor Index Fund Lyxor Glob HI Yield Ssustainable Exp Ucits
(GHYU)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$22.47
|
$22.40
|
$22.22
|
$22.40
|
0
|
|
14/11/2024
|
$22.47
|
$22.41
|
$22.30
|
$22.40
|
0
|
|
13/11/2024
|
$22.47
|
$22.77
|
$22.00
|
$22.37
|
0
|
|
12/11/2024
|
$22.47
|
$22.78
|
$22.05
|
$22.42
|
0
|
|
11/11/2024
|
$22.47
|
$22.48
|
$22.36
|
$22.42
|
0
|
|
08/11/2024
|
$22.47
|
$22.47
|
$22.39
|
$22.39
|
1
|
|
07/11/2024
|
$22.34
|
$22.48
|
$22.30
|
$22.43
|
0
|
|
06/11/2024
|
$22.34
|
$22.43
|
$22.26
|
$22.30
|
0
|
|
05/11/2024
|
$22.34
|
$22.38
|
$22.32
|
$22.38
|
300
|
|
04/11/2024
|
$22.38
|
$22.40
|
$22.28
|
$22.36
|
0
|
|
01/11/2024
|
$22.38
|
$22.41
|
$22.26
|
$22.35
|
0
|
|
31/10/2024
|
$22.38
|
$22.38
|
$22.36
|
$22.36
|
121
|
|
30/10/2024
|
$22.42
|
$22.45
|
$22.42
|
$22.45
|
1
|
|
29/10/2024
|
$22.44
|
$22.72
|
$22.03
|
$22.40
|
0
|
|
28/10/2024
|
$22.44
|
$22.45
|
$22.33
|
$22.43
|
0
|
|
25/10/2024
|
$22.44
|
$22.44
|
$22.30
|
$22.41
|
0
|
|
24/10/2024
|
$22.44
|
$22.41
|
$22.30
|
$22.34
|
0
|
|
23/10/2024
|
$22.44
|
$22.38
|
$22.24
|
$22.36
|
0
|
|
22/10/2024
|
$22.44
|
$22.45
|
$22.28
|
$22.36
|
0
|
|
21/10/2024
|
$22.44
|
$22.52
|
$22.33
|
$22.42
|
0
|
|
18/10/2024
|
$22.44
|
$22.54
|
$22.41
|
$22.51
|
0
|
|
17/10/2024
|
$22.44
|
$22.52
|
$22.37
|
$22.45
|
0
|
|
16/10/2024
|
$22.44
|
$22.49
|
$22.40
|
$22.45
|
0
|
|
15/10/2024
|
$22.44
|
$22.48
|
$22.37
|
$22.45
|
0
|
|
14/10/2024
|
$22.44
|
$22.47
|
$22.34
|
$22.40
|
0
|
|
11/10/2024
|
$22.45
|
$22.47
|
$22.35
|
$22.44
|
0
|
|
10/10/2024
|
$22.45
|
$22.70
|
$22.03
|
$22.39
|
0
|
|
09/10/2024
|
$22.45
|
$22.45
|
$22.39
|
$22.39
|
1
|
|
08/10/2024
|
$22.39
|
$22.45
|
$22.31
|
$22.40
|
0
|
|
07/10/2024
|
$22.39
|
$22.51
|
$22.38
|
$22.44
|
0
|
|
04/10/2024
|
$22.39
|
$22.53
|
$22.39
|
$22.50
|
188
|
|
03/10/2024
|
$22.63
|
$22.92
|
$22.45
|
$22.54
|
0
|
|
02/10/2024
|
$22.63
|
$22.61
|
$22.46
|
$22.53
|
0
|
|
01/10/2024
|
$22.63
|
$22.63
|
$22.59
|
$22.59
|
146
|
|
30/09/2024
|
$22.65
|
$22.65
|
$22.63
|
$22.63
|
1
|
|
27/09/2024
|
$22.58
|
$22.60
|
$22.52
|
$22.60
|
203
|
|
26/09/2024
|
$22.60
|
$22.66
|
$22.53
|
$22.60
|
0
|
|
25/09/2024
|
$22.60
|
$22.65
|
$22.49
|
$22.57
|
0
|
|
24/09/2024
|
$22.60
|
$22.66
|
$22.50
|
$22.56
|
0
|
|
23/09/2024
|
$22.60
|
$22.66
|
$22.51
|
$22.61
|
0
|
|
20/09/2024
|
$22.60
|
$22.71
|
$22.52
|
$22.52
|
93
|
|
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
|