Market data

Select a section

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

(LCUD)
Sector: n/a
$21.64
$0.19 0.89
Last updated: 16:53:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $21.42 $21.64 $21.44 $21.64 85
16/01/2025 $21.42 $21.51 $21.42 $21.35 7,027
15/01/2025 $21.54 $21.35 $21.35 $21.35 4,490
14/01/2025 $21.54 $21.13 $20.97 $20.97 38
13/01/2025 $21.54 $20.93 $20.73 $20.82 0
10/01/2025 $21.54 $21.03 $20.88 $20.88 2,376
09/01/2025 $21.54 $21.50 $20.91 $21.25 0
08/01/2025 $21.54 $21.55 $20.89 $21.24 0
07/01/2025 $21.54 $21.54 $21.41 $21.41 6,000
06/01/2025 $21.84 $21.65 $21.47 $21.65 273
03/01/2025 $21.84 $21.29 $21.17 $21.29 230
02/01/2025 $21.84 $21.25 $21.20 $21.20 807
01/01/2025 $21.84 $21.35 $21.17 $21.32 0
31/12/2024 $21.84 $21.35 $21.17 $21.32 0
30/12/2024 $21.84 $21.45 $21.02 $21.21 0
27/12/2024 $21.84 $21.72 $21.33 $21.45 0
26/12/2024 $21.84 $21.52 $21.32 $21.48 0
25/12/2024 $21.84 $21.52 $21.32 $21.48 0
24/12/2024 $21.84 $21.52 $21.32 $21.48 0
23/12/2024 $21.84 $21.48 $21.19 $21.32 0
20/12/2024 $21.84 $21.34 $21.07 $21.33 58
19/12/2024 $21.84 $21.28 $21.26 $21.26 233
18/12/2024 $21.84 $21.90 $21.69 $21.81 0
17/12/2024 $21.84 $21.87 $21.71 $21.77 0
16/12/2024 $21.84 $21.87 $21.85 $21.87 1
13/12/2024 $21.84 $21.84 $21.75 $21.75 50
12/12/2024 $22.12 $22.13 $21.43 $21.87 0
11/12/2024 $22.12 $21.95 $21.68 $21.89 0
10/12/2024 $22.12 $22.02 $21.74 $21.79 0
09/12/2024 $22.12 $22.16 $21.98 $22.02 0
06/12/2024 $22.12 $22.12 $22.11 $22.11 441
05/12/2024 $21.90 $22.42 $21.96 $22.10 0
04/12/2024 $21.90 $22.16 $21.92 $22.05 0
03/12/2024 $21.90 $21.92 $21.90 $21.92 926
02/12/2024 $21.25 $21.91 $21.79 $21.91 1,117
29/11/2024 $21.25 $21.90 $21.75 $21.89 0
28/11/2024 $21.25 $21.82 $21.80 $21.82 85
27/11/2024 $21.25 $22.05 $21.54 $21.75 0
26/11/2024 $21.25 $21.79 $21.79 $21.79 581
25/11/2024 $21.25 $21.87 $21.62 $21.75 0
22/11/2024 $21.25 $21.67 $21.31 $21.55 0
21/11/2024 $21.25 $21.57 $21.55 $21.55 43
20/11/2024 $21.25 $21.46 $21.28 $21.28 168
19/11/2024 $21.25 $21.41 $21.19 $21.40 20,002
18/11/2024 $21.40 $21.39 $21.38 $21.38 4
15/11/2024 $21.40 $21.40 $21.32 $21.66 682
14/11/2024 $21.75 $22.11 $21.59 $21.66 0
13/11/2024 $21.75 $21.86 $21.56 $21.74 0
12/11/2024 $21.75 $21.71 $21.69 $21.69 145
11/11/2024 $21.75 $21.76 $21.75 $21.76 4,614
08/11/2024 $20.78 $21.71 $21.56 $21.67 0
07/11/2024 $20.78 $21.59 $21.32 $21.56 0
06/11/2024 $20.78 $21.45 $20.81 $21.32 0
05/11/2024 $20.78 $20.81 $20.78 $20.81 6,025
04/11/2024 $20.66 $20.77 $20.58 $20.68 0
01/11/2024 $20.66 $20.77 $20.70 $20.77 253
31/10/2024 $20.66 $20.71 $20.66 $20.70 444
30/10/2024 $21.10 $21.10 $21.09 $21.05 2,737
29/10/2024 $20.98 $21.16 $20.86 $21.05 0
28/10/2024 $20.98 $21.11 $21.01 $21.04 0
25/10/2024 $20.98 $21.15 $20.95 $21.08 0
24/10/2024 $20.98 $21.02 $20.90 $20.95 19,576
23/10/2024 $21.02 $21.02 $20.96 $20.95 870
22/10/2024 $21.12 $21.10 $20.98 $21.07 0
21/10/2024 $21.12 $21.06 $21.03 $21.03 400
18/10/2024 $21.12 $21.16 $21.12 $21.16 33
17/10/2024 $21.15 $21.15 $21.15 $21.15 500
16/10/2024 $20.97 $21.08 $20.92 $21.00 0
15/10/2024 $20.97 $21.19 $21.02 $21.08 0
14/10/2024 $20.97 $21.13 $20.95 $21.10 0
11/10/2024 $20.99 $20.99 $20.97 $20.97 6,000
10/10/2024 $20.86 $20.87 $20.85 $20.85 2,000
09/10/2024 $20.75 $20.84 $20.75 $20.82 3,200
08/10/2024 $20.62 $20.68 $20.62 $20.67 1,800
07/10/2024 $20.65 $20.66 $20.63 $20.66 12,325
04/10/2024 $20.61 $20.75 $20.10 $20.57 0
03/10/2024 $20.61 $20.65 $20.52 $20.52 388
02/10/2024 $19.76 $20.64 $20.41 $20.60 0
01/10/2024 $19.76 $21.09 $20.44 $20.53 0
30/09/2024 $19.76 $20.73 $20.59 $20.66 0
27/09/2024 $19.76 $20.78 $20.65 $20.73 0
26/09/2024 $19.76 $20.84 $20.63 $20.66 0
25/09/2024 $19.76 $20.72 $20.57 $20.64 0
24/09/2024 $19.76 $20.63 $20.61 $20.61 639
23/09/2024 $19.76 $20.64 $20.46 $20.60 0
20/09/2024 $19.76 $20.60 $20.44 $20.46 0
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

Market data

Select a section