Market data

Select a section

Multi Units Luxembourg Lyxor Core Morningstar US (DR) Ucits ETF

(LCUD)
Sector: n/a
$20.60
$0.00 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $19.76 $20.64 $20.29 $20.60 0
18/09/2024 $19.76 $20.38 $20.24 $20.28 0
17/09/2024 $19.76 $20.38 $20.35 $20.38 32
16/09/2024 $19.76 $20.29 $20.18 $20.22 0
13/09/2024 $19.76 $20.30 $19.96 $20.00 0
12/09/2024 $19.76 $20.40 $19.54 $19.54 0
11/09/2024 $19.76 $20.04 $19.44 $19.71 0
10/09/2024 $19.76 $19.92 $19.71 $19.71 7
09/09/2024 $19.76 $19.60 $19.58 $19.60 59
06/09/2024 $19.76 $19.76 $19.49 $19.49 142
05/09/2024 $20.21 $20.05 $19.73 $19.75 0
04/09/2024 $20.21 $20.07 $19.66 $19.89 0
03/09/2024 $20.21 $20.42 $19.86 $20.07 0
02/09/2024 $20.21 $20.36 $20.17 $20.17 0
30/08/2024 $20.21 $20.21 $20.16 $20.17 1,473
29/08/2024 $20.16 $20.32 $20.07 $20.27 0
28/08/2024 $20.16 $20.29 $20.09 $20.13 0
27/08/2024 $20.16 $20.23 $20.16 $20.23 1,233
26/08/2024 $20.27 $20.28 $20.17 $20.17 8,000
23/08/2024 $20.27 $20.28 $20.17 $20.17 8,000
22/08/2024 $20.27 $20.28 $20.17 $20.17 8,000
21/08/2024 $20.24 $20.24 $20.19 $20.19 180
20/08/2024 $19.81 $20.22 $20.07 $20.11 0
19/08/2024 $19.81 $20.08 $19.90 $20.07 0
16/08/2024 $19.81 $20.03 $19.83 $19.90 0
15/08/2024 $19.81 $19.89 $19.79 $19.89 1,157
14/08/2024 $19.46 $19.60 $19.46 $19.60 421
13/08/2024 $19.25 $19.51 $19.03 $19.43 0
12/08/2024 $19.25 $19.25 $19.21 $19.21 699
09/08/2024 $18.83 $19.23 $19.04 $19.14 0
08/08/2024 $18.83 $19.09 $18.61 $19.04 0
07/08/2024 $18.83 $19.17 $18.83 $19.08 0
06/08/2024 $18.77 $18.99 $18.64 $18.83 0
05/08/2024 $18.77 $18.77 $18.38 $18.72 1,503
02/08/2024 $19.30 $19.30 $19.12 $19.12 22
01/08/2024 $19.75 $20.29 $19.69 $19.71 0
31/07/2024 $19.75 $19.93 $19.58 $19.90 0
30/07/2024 $19.75 $19.75 $19.58 $19.58 2,451
29/07/2024 $19.77 $19.77 $19.64 $19.64 14,341
26/07/2024 $20.13 $19.66 $19.48 $19.60 0
25/07/2024 $20.13 $19.87 $19.38 $19.60 0
24/07/2024 $20.13 $20.08 $19.64 $19.65 0
23/07/2024 $20.13 $20.11 $19.91 $20.08 0
22/07/2024 $20.13 $20.02 $19.83 $19.91 0
19/07/2024 $20.13 $19.97 $19.83 $19.83 505
18/07/2024 $20.13 $20.16 $19.99 $19.99 158
17/07/2024 $20.13 $20.35 $20.13 $20.16 0
16/07/2024 $20.13 $20.59 $19.97 $20.31 0
15/07/2024 $20.13 $20.38 $20.22 $20.34 0
12/07/2024 $20.13 $20.25 $20.11 $20.25 990
11/07/2024 $19.47 $20.70 $19.99 $20.10 0
10/07/2024 $19.47 $20.08 $20.08 $20.08 65
09/07/2024 $19.47 $20.10 $19.99 $20.03 0
08/07/2024 $19.47 $20.07 $19.93 $20.01 0
05/07/2024 $19.47 $20.01 $19.50 $19.93 0
04/07/2024 $19.47 $19.94 $19.83 $19.87 0
03/07/2024 $19.47 $20.14 $19.45 $19.83 0
02/07/2024 $19.47 $19.97 $19.53 $19.68 0
01/07/2024 $19.47 $19.74 $19.37 $19.61 0
28/06/2024 $19.47 $19.83 $19.74 $19.74 803
27/06/2024 $19.47 $20.01 $19.36 $19.66 0
26/06/2024 $19.47 $19.70 $19.55 $19.60 0
25/06/2024 $19.47 $19.61 $19.58 $19.61 408
24/06/2024 $19.47 $19.69 $19.65 $19.69 190
21/06/2024 $19.47 $19.86 $19.33 $19.61 0
20/06/2024 $19.47 $19.83 $19.68 $19.72 0
19/06/2024 $19.47 $19.75 $19.65 $19.70 0
18/06/2024 $19.47 $19.72 $19.53 $19.65 0
17/06/2024 $19.47 $19.54 $19.39 $19.53 0
14/06/2024 $19.47 $19.73 $19.20 $19.44 0
13/06/2024 $19.47 $19.75 $19.24 $19.45 0
12/06/2024 $19.47 $19.52 $19.47 $19.52 500
11/06/2024 $19.25 $19.26 $19.21 $19.20 3,271
10/06/2024 $19.25 $19.22 $19.06 $19.20 0
07/06/2024 $19.25 $19.26 $19.22 $19.22 5,570
06/06/2024 $19.22 $19.25 $19.21 $19.21 1,598
05/06/2024 $19.00 $19.13 $18.90 $19.12 0
04/06/2024 $19.00 $19.03 $18.84 $18.90 0
03/06/2024 $19.00 $19.01 $18.92 $18.92 2,041
31/05/2024 $18.93 $18.79 $18.70 $18.70 33
30/05/2024 $18.93 $19.01 $18.77 $18.86 0
29/05/2024 $18.93 $18.95 $18.93 $18.95 437
28/05/2024 $19.12 $19.16 $19.01 $19.08 0
27/05/2024 $19.12 $19.11 $19.08 $19.08 262
24/05/2024 $19.12 $19.11 $19.08 $19.08 262
23/05/2024 $19.12 $19.29 $19.04 $19.11 0
22/05/2024 $19.12 $19.14 $19.12 $19.14 633
21/05/2024 $19.17 $19.17 $19.10 $19.13 880
20/05/2024 $18.98 $19.19 $19.06 $19.16 0
17/05/2024 $18.98 $19.14 $19.00 $19.06 0
16/05/2024 $18.98 $19.14 $19.13 $19.14 652
15/05/2024 $18.98 $19.03 $18.98 $19.03 380
14/05/2024 $18.77 $18.81 $18.77 $18.81 214
13/05/2024 $18.58 $18.90 $18.73 $18.78 0
10/05/2024 $18.58 $18.83 $18.76 $18.76 150
09/05/2024 $18.58 $18.84 $18.51 $18.72 0
08/05/2024 $18.58 $18.70 $18.54 $18.67 0
07/05/2024 $18.58 $18.68 $18.58 $18.68 5,820
06/05/2024 $17.96 $18.55 $18.11 $18.38 0
03/05/2024 $17.96 $18.55 $18.11 $18.38 0
02/05/2024 $17.96 $18.30 $17.93 $18.10 0
01/05/2024 $17.96 $18.27 $17.93 $18.06 0
30/04/2024 $17.96 $18.39 $18.27 $18.27 50
29/04/2024 $17.96 $18.43 $18.32 $18.37 0
26/04/2024 $17.96 $18.42 $18.01 $18.32 0
25/04/2024 $17.96 $18.01 $17.90 $18.01 712
24/04/2024 $17.96 $18.33 $18.16 $18.19 0
23/04/2024 $17.96 $18.23 $17.88 $18.20 0
22/04/2024 $17.96 $18.00 $17.85 $17.88 0
19/04/2024 $17.96 $17.97 $17.93 $17.97 853
18/04/2024 $18.09 $18.21 $17.99 $18.14 0
17/04/2024 $18.09 $18.09 $18.09 $18.09 467
16/04/2024 $18.54 $18.45 $18.07 $18.18 0
15/04/2024 $18.54 $18.65 $18.41 $18.45 0
12/04/2024 $18.54 $18.54 $18.53 $18.52 230
11/04/2024 $18.70 $18.68 $18.34 $18.53 0
10/04/2024 $18.70 $18.78 $18.59 $18.60 1,079
09/04/2024 $18.70 $18.70 $18.64 $18.64 40
08/04/2024 $18.26 $18.84 $18.64 $18.75 0
05/04/2024 $18.26 $18.87 $18.45 $18.69 0
04/04/2024 $18.26 $18.96 $18.74 $18.87 0
03/04/2024 $18.26 $18.97 $18.64 $18.80 0
02/04/2024 $18.26 $18.95 $18.54 $18.67 0
01/04/2024 $18.26 $18.95 $18.89 $18.90 82
29/03/2024 $18.26 $18.95 $18.89 $18.90 82
28/03/2024 $18.26 $18.95 $18.89 $18.90 82
27/03/2024 $18.26 $18.89 $18.69 $18.78 0
26/03/2024 $18.26 $18.88 $18.77 $18.81 0
25/03/2024 $18.26 $18.92 $18.72 $18.78 0
22/03/2024 $18.26 $18.91 $18.77 $18.81 0
21/03/2024 $18.26 $19.00 $18.61 $18.91 0
20/03/2024 $18.26 $18.63 $18.54 $18.61 0

Market data

Select a section