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

(LCWL)
Sector: n/a
1,547.40p
9.80p 0.64
Last updated: 16:44:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 1,543.60p 1,547.40p 1,536.80p 1,547.40p 109,145
07/11/2024 1,535.80p 1,541.60p 1,534.60p 1,537.60p 42,711
06/11/2024 1,536.40p 1,542.40p 1,528.26p 1,531.10p 194,698
05/11/2024 1,490.00p 1,496.60p 1,487.80p 1,496.10p 111,580
04/11/2024 1,491.80p 1,497.80p 1,489.80p 1,493.60p 184,316
01/11/2024 1,495.00p 1,499.60p 1,492.60p 1,497.80p 189,774
31/10/2024 1,495.60p 1,500.60p 1,494.20p 1,499.30p 217,553
30/10/2024 1,510.60p 1,514.00p 1,507.92p 1,509.80p 127,705
29/10/2024 1,515.80p 1,516.00p 1,507.30p 1,509.50p 55,540
28/10/2024 1,515.20p 1,517.60p 1,509.60p 1,513.20p 100,708
25/10/2024 1,510.00p 1,517.00p 1,509.40p 1,513.20p 35,384
24/10/2024 1,512.00p 1,515.60p 1,504.60p 1,509.60p 112,795
23/10/2024 1,515.40p 1,518.20p 1,509.34p 1,509.60p 134,293
22/10/2024 1,514.40p 1,517.80p 1,510.60p 1,514.50p 159,723
21/10/2024 1,519.00p 1,521.30p 1,513.00p 1,513.00p 53,027
18/10/2024 1,514.80p 1,518.30p 1,511.20p 1,518.30p 102,229
17/10/2024 1,520.00p 1,526.69p 1,518.80p 1,520.10p 109,110
16/10/2024 1,512.40p 1,513.20p 1,507.60p 1,512.40p 38,871
15/10/2024 1,518.40p 1,519.39p 1,505.80p 1,506.70p 108,270
14/10/2024 1,507.00p 1,517.83p 1,506.40p 1,516.20p 22,698
11/10/2024 1,500.20p 1,506.20p 1,496.00p 1,505.60p 513,490
10/10/2024 1,496.60p 1,501.11p 1,447.80p 1,500.90p 72,028
09/10/2024 1,489.00p 1,496.80p 1,487.00p 1,496.80p 37,679
08/10/2024 1,480.00p 1,487.80p 1,477.60p 1,487.70p 61,829
07/10/2024 1,482.20p 1,491.55p 1,482.20p 1,490.60p 36,243
04/10/2024 1,475.80p 1,489.60p 1,472.00p 1,482.80p 32,471
03/10/2024 1,475.40p 1,482.60p 1,472.20p 1,478.00p 61,333
02/10/2024 1,463.40p 1,469.80p 1,460.00p 1,468.40p 63,793
01/10/2024 1,469.40p 1,474.80p 1,458.60p 1,466.00p 236,528
30/09/2024 1,465.20p 1,467.00p 1,458.80p 1,461.40p 3,966
27/09/2024 1,464.80p 1,469.05p 1,464.80p 1,468.60p 18,534
26/09/2024 1,473.40p 1,475.40p 1,461.40p 1,462.10p 83,028
25/09/2024 1,456.80p 1,462.00p 1,452.00p 1,461.50p 18,131
24/09/2024 1,461.40p 1,462.20p 1,451.20p 1,458.00p 14,731
23/09/2024 1,460.20p 1,464.60p 1,457.20p 1,458.80p 64,263
20/09/2024 1,461.00p 1,462.87p 1,457.20p 1,457.40p 16,536
19/09/2024 1,461.60p 1,470.78p 1,461.60p 1,468.00p 31,962
18/09/2024 1,456.60p 1,459.80p 1,448.86p 1,451.90p 30,971
17/09/2024 1,460.80p 1,463.85p 1,455.02p 1,463.60p 81,265
16/09/2024 1,455.20p 1,456.40p 1,449.12p 1,450.20p 51,327
13/09/2024 1,454.00p 1,457.91p 1,451.92p 1,448.10p 77,676
12/09/2024 1,453.60p 1,455.00p 1,446.20p 1,425.40p 19,022
11/09/2024 1,430.00p 1,435.40p 1,420.20p 1,425.40p 61,866
10/09/2024 1,425.40p 1,432.00p 1,422.60p 1,430.60p 37,749
09/09/2024 1,419.40p 1,425.85p 1,417.40p 1,425.20p 104,925
06/09/2024 1,422.40p 1,430.60p 1,408.60p 1,408.80p 52,605
05/09/2024 1,432.60p 1,438.80p 1,427.00p 1,427.00p 59,325
04/09/2024 1,435.80p 1,441.00p 1,432.08p 1,435.70p 219,233
03/09/2024 1,470.20p 1,470.40p 1,450.76p 1,453.30p 54,253
02/09/2024 1,466.60p 1,468.08p 1,462.08p 1,458.50p 20,960
30/08/2024 1,457.80p 1,464.74p 1,457.40p 1,458.50p 19,663
29/08/2024 1,447.60p 1,463.88p 1,447.60p 1,462.40p 70,427
28/08/2024 1,453.80p 1,456.00p 1,448.20p 1,450.70p 113,882
27/08/2024 1,454.80p 1,456.20p 1,447.60p 1,450.70p 121,272
26/08/2024 1,463.40p 1,464.60p 1,458.30p 1,458.30p 17,983
23/08/2024 1,463.40p 1,464.60p 1,458.30p 1,458.30p 17,983
22/08/2024 1,463.40p 1,464.60p 1,458.30p 1,458.30p 17,983
21/08/2024 1,463.80p 1,466.00p 1,458.80p 1,461.00p 221,564
20/08/2024 1,467.00p 1,470.00p 1,459.20p 1,460.00p 86,264
19/08/2024 1,455.80p 1,463.00p 1,455.65p 1,463.00p 19,348
16/08/2024 1,463.20p 1,466.80p 1,454.20p 1,459.00p 161,021
15/08/2024 1,447.40p 1,460.80p 1,442.00p 1,459.80p 112,321
14/08/2024 1,439.00p 1,440.50p 1,435.60p 1,440.50p 119,419
13/08/2024 1,426.00p 1,431.80p 1,420.60p 1,431.10p 17,303
12/08/2024 1,423.40p 1,426.20p 1,416.60p 1,419.70p 69,411
09/08/2024 1,420.20p 1,423.00p 1,413.80p 1,416.50p 30,542
08/08/2024 1,397.60p 1,415.00p 1,390.20p 1,414.40p 29,921
07/08/2024 1,405.60p 1,421.80p 1,404.98p 1,419.00p 92,946
06/08/2024 1,396.00p 1,404.20p 1,386.40p 1,397.00p 120,140
05/08/2024 1,380.20p 1,391.40p 1,353.40p 1,383.60p 72,744
02/08/2024 1,436.00p 1,440.60p 1,404.00p 1,407.00p 55,342
01/08/2024 1,469.00p 1,471.40p 1,452.80p 1,452.80p 50,594
31/07/2024 1,455.20p 1,464.40p 1,455.00p 1,464.00p 129,612
30/07/2024 1,446.20p 1,450.40p 1,440.40p 1,441.80p 158,624
29/07/2024 1,449.80p 1,453.00p 1,440.60p 1,442.10p 108,751
26/07/2024 1,434.20p 1,443.00p 1,433.20p 1,436.40p 34,583
25/07/2024 1,436.80p 1,438.00p 1,423.00p 1,436.40p 187,657
24/07/2024 1,453.00p 1,456.60p 1,438.80p 1,438.80p 121,829
23/07/2024 1,459.80p 1,466.60p 1,457.20p 1,464.80p 48,646
22/07/2024 1,453.60p 1,461.75p 1,450.80p 1,455.70p 72,709
19/07/2024 1,453.20p 1,457.93p 1,450.00p 1,450.40p 28,126
18/07/2024 1,465.40p 1,470.00p 1,454.90p 1,454.90p 63,015
17/07/2024 1,472.80p 1,472.80p 1,459.60p 1,462.00p 170,278
16/07/2024 1,471.80p 1,478.80p 1,469.60p 1,477.80p 217,142
15/07/2024 1,473.60p 1,477.20p 1,472.00p 1,475.80p 46,531
12/07/2024 1,470.80p 1,474.60p 1,465.80p 1,474.60p 21,950
11/07/2024 1,481.40p 1,484.20p 1,470.00p 1,470.00p 27,424
10/07/2024 1,475.00p 1,477.80p 1,473.40p 1,474.80p 48,238
09/07/2024 1,473.60p 1,476.60p 1,471.60p 1,473.30p 91,148
08/07/2024 1,471.20p 1,471.40p 1,468.55p 1,470.20p 39,864
05/07/2024 1,473.00p 1,474.20p 1,466.33p 1,467.90p 53,939
04/07/2024 1,472.40p 1,474.60p 1,470.40p 1,470.80p 18,307
03/07/2024 1,469.20p 1,470.20p 1,464.40p 1,466.20p 98,614
02/07/2024 1,464.20p 1,464.20p 1,456.80p 1,462.00p 249,801
01/07/2024 1,466.00p 1,467.20p 1,460.00p 1,463.50p 14,632
28/06/2024 1,470.20p 1,473.00p 1,467.20p 1,473.00p 47,952
27/06/2024 1,463.60p 1,465.60p 1,461.23p 1,462.80p 70,634
26/06/2024 1,463.00p 1,466.60p 1,458.00p 1,462.20p 101,277
25/06/2024 1,457.00p 1,459.60p 1,454.40p 1,459.00p 29,574
24/06/2024 1,460.20p 1,462.50p 1,458.20p 1,461.40p 36,247
21/06/2024 1,461.80p 1,463.40p 1,458.00p 1,461.10p 94,327
20/06/2024 1,461.40p 1,466.20p 1,461.40p 1,464.40p 87,602
19/06/2024 1,458.40p 1,458.60p 1,455.60p 1,456.50p 66,257
18/06/2024 1,456.40p 1,461.20p 1,455.53p 1,457.80p 107,452
17/06/2024 1,448.40p 1,450.40p 1,445.40p 1,448.40p 70,015
14/06/2024 1,445.60p 1,448.13p 1,438.72p 1,445.40p 129,452
13/06/2024 1,449.40p 1,453.60p 1,439.00p 1,440.70p 208,070
12/06/2024 1,438.40p 1,444.60p 1,436.20p 1,443.90p 225,629
11/06/2024 1,440.80p 1,441.00p 1,429.20p 1,432.80p 34,894
10/06/2024 1,433.20p 1,436.80p 1,432.60p 1,436.40p 47,254
07/06/2024 1,436.80p 1,439.33p 1,431.62p 1,439.10p 122,029
06/06/2024 1,435.60p 1,437.91p 1,434.00p 1,435.20p 50,202
05/06/2024 1,423.20p 1,429.90p 1,421.60p 1,429.90p 52,113
04/06/2024 1,416.40p 1,418.49p 1,411.60p 1,413.80p 128,656
03/06/2024 1,429.80p 1,430.20p 1,416.40p 1,416.40p 90,082
31/05/2024 1,415.80p 1,419.40p 1,406.80p 1,408.10p 125,880
30/05/2024 1,419.00p 1,419.20p 1,412.56p 1,414.30p 39,480
29/05/2024 1,420.80p 1,421.80p 1,415.20p 1,419.00p 21,844
28/05/2024 1,430.60p 1,435.20p 1,423.36p 1,425.00p 64,127
27/05/2024 1,425.00p 1,428.50p 1,423.00p 1,428.50p 101,139
24/05/2024 1,425.00p 1,428.50p 1,423.00p 1,428.50p 101,139
23/05/2024 1,437.80p 1,440.36p 1,430.00p 1,433.60p 75,387
22/05/2024 1,432.40p 1,434.80p 1,431.04p 1,433.70p 519,375
21/05/2024 1,436.80p 1,437.20p 1,433.80p 1,435.60p 53,031
20/05/2024 1,439.40p 1,441.20p 1,437.60p 1,441.20p 20,067
17/05/2024 1,439.60p 1,440.20p 1,434.40p 1,434.40p 9,298
16/05/2024 1,441.60p 1,444.00p 1,441.47p 1,442.60p 14,853
15/05/2024 1,433.80p 1,437.91p 1,430.80p 1,437.20p 651,709
14/05/2024 1,433.20p 1,433.20p 1,428.75p 1,429.40p 22,172
13/05/2024 1,434.00p 1,435.80p 1,430.00p 1,430.00p 40,624
10/05/2024 1,431.60p 1,437.60p 1,431.60p 1,433.80p 61,185