Market data

Select a section

Multi Units Luxembourg Lyxor Core Msci World (DR) Ucits ETF

(LCWD)
Sector: n/a
$20.54
$-0.08 -0.39
Last updated: 16:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $20.64 $20.67 $20.51 $20.54 52,117
03/04/2025 $20.64 $20.67 $20.51 $20.54 52,117
02/04/2025 $20.64 $20.67 $20.51 $20.54 52,117
01/04/2025 $20.64 $20.67 $20.51 $20.54 52,117
31/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
28/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
27/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
26/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
25/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
24/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
21/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
20/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
19/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
18/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
17/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
14/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
13/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
12/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
11/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
10/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
07/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
06/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
05/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
04/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
03/03/2025 $20.64 $20.67 $20.51 $20.54 52,117
28/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
27/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
26/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
25/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
24/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
21/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
20/02/2025 $20.64 $20.67 $20.51 $20.54 52,117
19/02/2025 $20.69 $20.69 $20.60 $20.62 44,095
18/02/2025 $20.72 $20.72 $20.64 $20.66 24,250
17/02/2025 $20.64 $20.68 $20.64 $20.68 43,011
14/02/2025 $20.64 $20.65 $20.60 $20.61 7,897
13/02/2025 $20.43 $20.54 $20.36 $20.54 326,641
12/02/2025 $20.40 $20.42 $20.20 $20.29 72,754
11/02/2025 $20.33 $20.41 $20.32 $20.37 215,242
10/02/2025 $20.31 $20.40 $20.31 $20.37 24,309
07/02/2025 $20.44 $20.47 $20.29 $20.32 217,192
06/02/2025 $20.38 $20.43 $20.37 $20.29 56,448
05/02/2025 $20.17 $20.29 $20.15 $20.29 203,045
04/02/2025 $20.10 $20.25 $20.03 $20.13 60,302
03/02/2025 $19.88 $20.14 $19.87 $20.13 237,098
31/01/2025 $20.44 $20.49 $20.42 $20.48 462,352
30/01/2025 $20.34 $20.40 $20.28 $20.26 138,736
29/01/2025 $20.34 $20.34 $20.26 $20.26 31,493
28/01/2025 $20.17 $20.26 $20.13 $20.10 48,295
27/01/2025 $20.10 $20.17 $19.89 $20.10 145,988
24/01/2025 $20.42 $20.50 $20.41 $20.50 32,418
23/01/2025 $20.27 $20.35 $20.25 $20.35 13,299
22/01/2025 $20.26 $20.33 $20.25 $20.33 15,485
21/01/2025 $20.07 $20.16 $20.04 $20.16 23,132
20/01/2025 $20.03 $20.18 $19.98 $20.11 82,843
17/01/2025 $19.87 $20.02 $19.87 $20.01 17,068
16/01/2025 $19.90 $19.90 $19.80 $19.74 15,192
15/01/2025 $19.51 $19.80 $19.50 $19.74 121,108
14/01/2025 $19.53 $19.60 $19.46 $19.46 29,928
13/01/2025 $19.36 $19.36 $19.27 $19.34 10,634
10/01/2025 $19.70 $19.73 $19.42 $19.42 173,334
09/01/2025 $19.66 $19.74 $19.64 $19.72 111,892
08/01/2025 $19.77 $19.77 $19.64 $19.72 47,034
07/01/2025 $19.93 $19.98 $19.80 $19.84 33,632
06/01/2025 $19.81 $20.04 $19.81 $20.04 78,987
03/01/2025 $19.63 $19.71 $19.60 $19.71 25,106
02/01/2025 $19.70 $19.75 $19.60 $19.67 192,949
01/01/2025 $19.67 $19.75 $19.66 $19.75 19,578
31/12/2024 $19.67 $19.75 $19.66 $19.75 19,578
30/12/2024 $19.80 $19.84 $19.55 $19.66 29,398
27/12/2024 $19.97 $19.99 $19.81 $19.86 46,533
26/12/2024 $19.84 $19.86 $19.81 $19.85 1,198
25/12/2024 $19.84 $19.86 $19.81 $19.85 1,198
24/12/2024 $19.84 $19.86 $19.81 $19.85 1,198
23/12/2024 $19.78 $19.79 $19.64 $19.78 109,708
20/12/2024 $19.49 $19.78 $19.30 $19.78 67,397
19/12/2024 $19.64 $19.75 $19.60 $19.67 73,131
18/12/2024 $20.18 $20.25 $20.15 $20.25 66,828
17/12/2024 $20.18 $20.20 $20.15 $20.18 46,964
16/12/2024 $20.21 $20.25 $20.19 $20.25 108,467
13/12/2024 $20.24 $20.28 $20.15 $20.19 46,398
12/12/2024 $20.32 $20.32 $20.27 $20.31 37,504
11/12/2024 $20.19 $20.34 $20.19 $20.33 47,772
10/12/2024 $20.27 $20.29 $20.24 $20.24 83,391
09/12/2024 $20.43 $20.43 $20.33 $20.34 67,683
06/12/2024 $20.34 $20.41 $20.34 $20.40 62,550
05/12/2024 $20.35 $20.38 $20.35 $20.38 31,558
04/12/2024 $20.27 $20.34 $20.26 $20.33 106,203
03/12/2024 $20.22 $20.26 $20.20 $20.23 169,780
02/12/2024 $20.14 $20.19 $20.11 $20.19 64,038
29/11/2024 $20.08 $20.14 $20.05 $20.14 5,313
28/11/2024 $20.05 $20.07 $20.04 $20.07 10,364
27/11/2024 $20.05 $20.07 $20.00 $20.01 25,728
26/11/2024 $19.95 $20.00 $19.95 $20.00 9,792
25/11/2024 $20.00 $20.06 $19.99 $20.00 18,252
22/11/2024 $19.87 $19.89 $19.75 $19.82 58,514
21/11/2024 $19.64 $19.82 $19.64 $19.82 17,695
20/11/2024 $19.79 $19.80 $19.57 $19.60 41,117
19/11/2024 $19.72 $19.72 $19.50 $19.69 66,821
18/11/2024 $19.62 $19.71 $19.59 $19.71 7,953
15/11/2024 $19.72 $19.75 $19.61 $19.92 134,224
14/11/2024 $19.91 $19.95 $19.88 $19.92 23,981
13/11/2024 $19.87 $19.94 $19.82 $19.93 16,302
12/11/2024 $20.10 $20.10 $19.92 $19.92 79,432
11/11/2024 $20.07 $20.08 $20.05 $20.06 37,150
08/11/2024 $20.01 $20.01 $19.92 $19.99 70,225
07/11/2024 $19.86 $19.98 $19.84 $19.98 5,509
06/11/2024 $19.76 $19.90 $19.65 $19.73 117,623
05/11/2024 $19.34 $19.48 $19.31 $19.48 35,280
04/11/2024 $19.36 $19.41 $19.32 $19.33 30,847
01/11/2024 $19.28 $19.45 $19.28 $19.42 267,025
31/10/2024 $19.45 $19.47 $19.27 $19.30 101,819
30/10/2024 $19.66 $19.66 $19.57 $19.64 58,998
29/10/2024 $19.66 $19.67 $19.56 $19.65 49,136
28/10/2024 $19.65 $19.67 $19.63 $19.65 43,816
25/10/2024 $19.57 $19.67 $19.57 $19.65 14,855
24/10/2024 $19.56 $19.94 $19.54 $19.54 50,244
23/10/2024 $19.64 $19.68 $19.54 $19.54 31,216
22/10/2024 $19.67 $19.67 $19.61 $19.67 41,860
21/10/2024 $19.78 $19.80 $19.65 $19.65 55,132
18/10/2024 $19.73 $19.79 $19.73 $19.79 23,920
17/10/2024 $19.73 $19.82 $19.72 $19.78 105,321
16/10/2024 $19.64 $19.71 $19.64 $19.71 13,756
15/10/2024 $19.81 $19.82 $19.71 $19.73 64,355
14/10/2024 $19.70 $19.81 $19.70 $19.80 27,576
11/10/2024 $19.59 $19.71 $19.55 $19.70 26,581
10/10/2024 $19.60 $19.67 $19.55 $19.59 9,439
09/10/2024 $19.46 $19.59 $19.46 $19.59 21,165
08/10/2024 $19.36 $19.47 $19.34 $19.47 18,056
07/10/2024 $19.53 $19.89 $19.43 $19.43 21,744

Market data

Select a section