Market data

Select a section

Lyxor Index Fund Lyxor Msci Future Mobility ESG Filtered

(MOBI)
Sector: n/a
$16.17
$0.68 4.38
Last updated: 10:42:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $20.32 $20.32 $20.06 $20.60 2
14/11/2024 $20.37 $20.70 $20.37 $20.60 2,348
13/11/2024 $20.40 $20.78 $20.40 $20.60 9,902
12/11/2024 $20.88 $21.21 $20.64 $20.76 13,123
11/11/2024 $21.23 $21.23 $20.94 $21.11 3,021
08/11/2024 $20.62 $20.90 $20.62 $20.69 17
07/11/2024 $20.50 $20.73 $20.30 $20.73 11
06/11/2024 $20.08 $20.51 $19.86 $19.86 433
05/11/2024 $19.43 $19.84 $19.43 $19.84 13
04/11/2024 $19.49 $19.86 $19.49 $19.65 907
01/11/2024 $19.54 $19.61 $19.47 $19.61 31
31/10/2024 $19.88 $20.26 $19.38 $19.38 291
30/10/2024 $20.52 $20.52 $20.23 $20.30 567
29/10/2024 $20.31 $20.45 $20.31 $20.44 3
28/10/2024 $20.37 $20.68 $20.37 $20.57 50
25/10/2024 $20.12 $20.45 $20.12 $20.45 33
24/10/2024 $20.05 $20.05 $20.04 $19.52 15
23/10/2024 $20.06 $20.06 $19.52 $19.52 408
22/10/2024 $20.02 $20.13 $19.81 $19.81 12
21/10/2024 $19.70 $19.90 $19.54 $19.74 31
18/10/2024 $19.59 $20.17 $19.59 $19.78 19
17/10/2024 $19.85 $20.11 $19.85 $19.90 139
16/10/2024 $19.80 $19.98 $19.80 $19.97 488
15/10/2024 $20.34 $20.34 $19.80 $19.93 3,657
14/10/2024 $20.11 $20.28 $20.11 $20.25 511
11/10/2024 $19.90 $20.25 $19.90 $20.25 21
10/10/2024 $19.99 $20.08 $19.99 $20.08 13
09/10/2024 $19.85 $20.17 $19.85 $20.17 661
08/10/2024 $20.04 $20.06 $19.84 $20.06 8,405

Market data

Select a section