Market data

Select a section

Lyxor Index Fund Lyxor Msci Future Mobility ESG Filtered

(MOBI)
Sector: n/a
$20.54
$0.29 1.42
Last updated: 17:00:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
07/10/2024 $19.84 $20.11 $19.84 $19.98 723
04/10/2024 $19.40 $19.68 $19.40 $19.63 9
03/10/2024 $19.45 $19.66 $19.44 $19.46 33
02/10/2024 $19.90 $19.90 $19.72 $19.72 13
01/10/2024 $20.12 $20.12 $19.72 $19.72 1,090
30/09/2024 $19.92 $20.06 $19.92 $20.05 49
27/09/2024 $19.83 $20.05 $19.83 $19.98 5,231
26/09/2024 $20.27 $20.27 $20.00 $20.00 25
25/09/2024 $19.77 $19.77 $19.70 $19.77 125
24/09/2024 $19.40 $19.66 $19.40 $19.66 472
23/09/2024 $18.95 $19.20 $18.95 $19.17 18
20/09/2024 $19.10 $19.21 $18.97 $18.97 10
19/09/2024 $19.04 $19.27 $19.03 $19.26 11
18/09/2024 $18.61 $18.68 $18.53 $18.53 15
17/09/2024 $18.49 $18.76 $18.49 $18.75 19
16/09/2024 $18.50 $18.77 $18.49 $18.51 6
13/09/2024 $18.32 $18.57 $18.32 $18.28 325
12/09/2024 $18.30 $18.30 $18.22 $18.28 618
11/09/2024 $17.67 $17.84 $17.66 $17.66 514
10/09/2024 $17.80 $17.80 $17.50 $17.53 31
09/09/2024 $17.52 $17.60 $17.44 $17.60 17
06/09/2024 $18.02 $18.11 $17.37 $17.37 221
05/09/2024 $17.94 $18.06 $17.87 $18.03 1,064
04/09/2024 $17.80 $18.03 $17.42 $18.03 768
03/09/2024 $18.66 $18.66 $18.22 $18.22 48
02/09/2024 $18.80 $18.94 $18.67 $18.52 14
30/08/2024 $18.62 $18.73 $18.52 $18.52 244
29/08/2024 $18.38 $18.58 $18.38 $18.58 272
28/08/2024 $18.77 $18.80 $18.40 $18.40 30
27/08/2024 $18.65 $18.73 $18.63 $18.70 2,053
26/08/2024 $18.86 $18.89 $18.71 $18.71 4
23/08/2024 $18.86 $18.89 $18.71 $18.71 4
22/08/2024 $18.86 $18.89 $18.71 $18.71 4
21/08/2024 $18.68 $18.82 $18.61 $18.82 34
20/08/2024 $18.81 $18.92 $18.61 $18.61 450
19/08/2024 $18.40 $18.69 $18.40 $18.69 102
16/08/2024 $18.47 $18.48 $18.33 $18.33 21
15/08/2024 $17.81 $18.21 $17.81 $18.21 27
14/08/2024 $17.76 $17.90 $17.76 $17.76 250
13/08/2024 $17.59 $17.73 $17.59 $17.73 69
12/08/2024 $17.09 $17.20 $17.09 $17.20 13
09/08/2024 $17.25 $17.34 $17.07 $17.07 83
08/08/2024 $16.59 $17.01 $16.59 $17.01 231
07/08/2024 $16.92 $17.18 $16.92 $17.18 580
06/08/2024 $16.75 $16.75 $16.32 $16.61 5,388
05/08/2024 $15.47 $16.22 $15.34 $16.22 1,054
02/08/2024 $17.21 $17.21 $16.59 $16.65 2,413
01/08/2024 $18.58 $18.58 $17.81 $17.81 50,095
31/07/2024 $17.96 $18.23 $17.96 $18.23 788
30/07/2024 $17.72 $17.84 $17.46 $17.46 106
29/07/2024 $17.87 $17.94 $17.69 $17.69 170
26/07/2024 $17.72 $17.82 $17.64 $17.72 4,054
25/07/2024 $17.62 $17.72 $17.49 $17.72 32
24/07/2024 $18.33 $18.35 $18.00 $18.00 14
23/07/2024 $18.68 $18.76 $18.68 $18.71 128
22/07/2024 $18.45 $18.58 $18.41 $18.58 8
19/07/2024 $18.81 $18.87 $18.51 $18.51 16
18/07/2024 $19.24 $19.33 $18.85 $18.87 251

Market data

Select a section