Market data

Select a section

Lyxor Index Fund Lyxor Msci Future Mobility ESG Filtered

(MOBI)
Sector: n/a
$20.92
$0.14 0.65
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $20.56 $21.02 $20.56 $20.92 3,887
15/05/2025 $20.61 $21.08 $20.61 $20.78 18
14/05/2025 $20.68 $20.99 $20.68 $20.84 435
13/05/2025 $19.82 $20.59 $19.82 $20.59 64
12/05/2025 $19.78 $20.37 $19.78 $20.36 27
09/05/2025 $19.19 $19.44 $19.19 $19.44 48
08/05/2025 $19.26 $19.31 $19.22 $19.31 6
07/05/2025 $19.24 $19.24 $18.93 $18.93 1,857
06/05/2025 $19.01 $19.02 $18.82 $19.00 42
05/05/2025 $18.71 $19.02 $18.71 $19.02 1,282
02/05/2025 $18.71 $19.02 $18.71 $19.02 1,282
01/05/2025 $18.77 $18.87 $18.77 $18.87 20
30/04/2025 $18.61 $18.61 $18.04 $18.27 160
29/04/2025 $18.86 $18.86 $18.71 $18.78 3,356
28/04/2025 $18.70 $18.82 $18.48 $18.51 46,144
25/04/2025 $18.51 $18.55 $18.45 $18.55 10
24/04/2025 $17.70 $17.99 $17.59 $17.99 1,019
23/04/2025 $17.85 $17.86 $17.82 $17.83 235
22/04/2025 $17.24 $17.37 $17.13 $17.36 658
21/04/2025 $17.29 $17.46 $17.27 $17.27 35
18/04/2025 $17.29 $17.46 $17.27 $17.27 35
17/04/2025 $17.29 $17.46 $17.24 $17.27 35
16/04/2025 $17.23 $17.40 $17.19 $17.40 710
15/04/2025 $17.55 $17.60 $17.49 $17.60 192
14/04/2025 $17.61 $17.61 $17.39 $17.43 985
11/04/2025 $17.20 $17.20 $16.78 $16.93 21,400
10/04/2025 $17.39 $17.39 $16.77 $16.77 34
09/04/2025 $15.77 $15.85 $15.70 $15.85 65
08/04/2025 $16.31 $16.33 $16.21 $16.33 179
07/04/2025 $15.04 $15.74 $14.98 $15.49 370
04/04/2025 $17.25 $17.25 $16.26 $16.26 6,947
03/04/2025 $17.71 $17.71 $17.32 $17.32 1,319
02/04/2025 $18.19 $18.24 $17.99 $18.22 144
01/04/2025 $18.09 $18.09 $18.05 $18.05 124
31/03/2025 $17.86 $17.86 $17.65 $17.65 32
28/03/2025 $18.52 $18.52 $18.03 $18.03 209
27/03/2025 $18.72 $18.72 $18.65 $18.65 81
26/03/2025 $19.00 $19.29 $18.81 $18.81 2,726
25/03/2025 $18.90 $19.08 $18.90 $19.07 228
24/03/2025 $18.81 $19.01 $18.73 $19.01 8
21/03/2025 $18.24 $18.55 $18.24 $18.55 15
20/03/2025 $18.82 $18.82 $18.34 $18.47 87
19/03/2025 $18.36 $18.48 $18.31 $18.48 19
18/03/2025 $18.36 $18.61 $18.17 $18.35 340
17/03/2025 $18.43 $18.87 $18.36 $18.47 688
14/03/2025 $18.25 $18.42 $18.20 $18.42 31
13/03/2025 $18.36 $18.36 $18.16 $18.16 41
12/03/2025 $18.34 $18.41 $18.22 $18.41 80
11/03/2025 $18.22 $18.27 $17.96 $17.96 123
10/03/2025 $18.63 $18.64 $18.19 $18.19 359
07/03/2025 $18.75 $18.75 $18.52 $18.52 30
06/03/2025 $19.10 $19.15 $18.97 $18.97 346
05/03/2025 $18.79 $18.85 $18.65 $18.65 32
04/03/2025 $18.56 $18.56 $18.05 $18.05 56
03/03/2025 $19.32 $19.40 $19.14 $19.14 541
28/02/2025 $19.12 $19.12 $18.95 $19.10 108
27/02/2025 $19.95 $19.95 $19.61 $19.61 79
26/02/2025 $19.82 $19.82 $19.69 $19.82 18
25/02/2025 $19.94 $19.94 $19.30 $19.30 228
24/02/2025 $20.59 $20.59 $19.97 $20.16 1,936
21/02/2025 $21.03 $21.03 $20.70 $20.70 26
20/02/2025 $21.06 $21.06 $20.74 $20.74 3,034
19/02/2025 $20.82 $20.89 $20.82 $20.89 123
18/02/2025 $21.02 $21.02 $20.74 $20.90 24
17/02/2025 $20.62 $20.80 $20.59 $20.58 470
14/02/2025 $20.73 $20.75 $20.60 $20.60 28
13/02/2025 $20.25 $20.25 $20.05 $20.16 2,716
12/02/2025 $19.87 $19.87 $19.53 $19.79 3,445
11/02/2025 $20.14 $20.14 $19.98 $19.98 29
10/02/2025 $19.84 $20.18 $19.84 $20.18 963
07/02/2025 $20.17 $20.17 $19.88 $20.07 30
06/02/2025 $19.89 $19.89 $19.70 $19.67 43
05/02/2025 $20.05 $20.05 $19.67 $19.67 7,026
04/02/2025 $19.71 $19.81 $19.44 $19.49 1,539
03/02/2025 $19.17 $19.49 $19.17 $19.49 68
31/01/2025 $20.16 $20.25 $19.96 $20.25 3,485
30/01/2025 $20.16 $20.16 $19.79 $19.82 41
29/01/2025 $20.14 $20.14 $19.65 $19.65 87
28/01/2025 $20.05 $20.05 $19.57 $19.57 41
27/01/2025 $19.99 $20.27 $19.95 $20.01 229
24/01/2025 $21.01 $21.01 $20.71 $20.86 41,820
23/01/2025 $20.83 $20.83 $20.55 $20.58 46,638
22/01/2025 $20.91 $20.91 $20.64 $20.75 2,970
21/01/2025 $20.76 $20.76 $20.40 $20.50 30
20/01/2025 $20.78 $20.78 $20.45 $20.74 15
17/01/2025 $20.41 $20.54 $20.38 $20.54 13
16/01/2025 $20.28 $20.50 $20.21 $20.19 2,148
15/01/2025 $19.88 $20.19 $19.82 $20.19 6
14/01/2025 $20.06 $20.06 $19.82 $19.82 75
13/01/2025 $19.74 $19.74 $19.44 $19.53 1,218
10/01/2025 $20.02 $20.02 $19.68 $19.68 23
09/01/2025 $19.79 $20.02 $19.79 $19.94 288
08/01/2025 $20.40 $20.41 $20.11 $20.10 299
07/01/2025 $20.60 $20.94 $20.52 $20.52 1,352
06/01/2025 $20.40 $20.92 $20.40 $20.92 4,412
03/01/2025 $20.07 $20.19 $19.75 $20.19 73
02/01/2025 $19.78 $20.14 $19.68 $19.85 61,189
01/01/2025 $20.22 $20.22 $20.14 $20.21 3,359
31/12/2024 $20.22 $20.22 $20.14 $20.21 3,359
30/12/2024 $20.06 $20.25 $20.06 $20.09 992
27/12/2024 $20.80 $20.80 $20.25 $20.44 10,431
26/12/2024 $20.50 $20.50 $20.27 $20.37 3,539
25/12/2024 $20.50 $20.50 $20.27 $20.37 3,539
24/12/2024 $20.50 $20.50 $20.27 $20.37 3,539
23/12/2024 $20.02 $20.40 $20.02 $20.03 41,219
20/12/2024 $20.06 $20.23 $19.76 $20.23 45,142
19/12/2024 $20.24 $20.35 $20.17 $20.24 1,931
18/12/2024 $20.94 $20.98 $20.65 $20.98 17
17/12/2024 $20.46 $20.85 $20.46 $20.60 95
16/12/2024 $20.75 $20.75 $20.43 $20.44 364
13/12/2024 $20.41 $20.80 $20.35 $20.43 4,341
12/12/2024 $21.05 $21.05 $20.75 $20.75 19
11/12/2024 $20.41 $20.80 $20.41 $20.54 1,398
10/12/2024 $20.84 $20.84 $20.66 $20.66 60
09/12/2024 $20.97 $20.98 $20.81 $20.81 18,232
06/12/2024 $20.40 $20.78 $20.40 $20.65 5,559
05/12/2024 $20.97 $20.97 $20.78 $20.78 1,859
04/12/2024 $20.47 $20.86 $20.47 $20.66 4,684
03/12/2024 $20.49 $20.73 $20.49 $20.58 45
02/12/2024 $20.66 $20.66 $20.49 $20.63 13
29/11/2024 $20.35 $20.35 $20.24 $20.31 23
28/11/2024 $20.35 $20.35 $20.16 $20.20 54
27/11/2024 $20.35 $20.35 $20.02 $20.02 27
26/11/2024 $20.48 $20.48 $20.15 $20.19 309
25/11/2024 $20.56 $20.87 $20.56 $20.44 11
22/11/2024 $20.51 $20.57 $20.36 $20.44 1,720
21/11/2024 $20.55 $20.55 $20.28 $20.44 283
20/11/2024 $20.72 $20.72 $20.20 $20.19 5,617
19/11/2024 $20.22 $20.60 $20.22 $20.40 284
18/11/2024 $20.34 $20.34 $20.33 $20.33 7

Market data

Select a section