Market data

Select a section

Multi Units Luxembourg Lyx ETF All -Mat Inv Grd (DR) Acc Th

(MTXX)
Sector: n/a
4,320.00p
26.75p 0.62
Last updated: 16:49:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 4,285.00p 4,293.25p 4,290.00p 4,293.25p 1
08/10/2025 4,285.00p 4,296.50p 4,274.00p 4,286.25p 0
07/10/2025 4,285.00p 4,286.00p 4,284.00p 4,284.00p 2
06/10/2025 4,285.00p 4,290.00p 4,285.00p 4,287.50p 2,238
03/10/2025 4,293.50p 4,350.00p 4,292.75p 4,306.25p 0
02/10/2025 4,293.50p 4,308.25p 4,304.50p 4,308.25p 220
01/10/2025 4,293.50p 4,294.75p 4,293.50p 4,294.75p 107
30/09/2025 4,311.50p 4,313.00p 4,304.25p 4,304.25p 214
29/09/2025 4,291.00p 4,309.50p 4,309.50p 4,309.50p 44
26/09/2025 4,291.00p 4,311.75p 4,281.25p 4,293.75p 0
25/09/2025 4,291.00p 4,357.75p 4,237.50p 4,295.75p 0
24/09/2025 4,291.00p 4,316.25p 4,280.25p 4,292.25p 0
23/09/2025 4,291.00p 4,293.00p 4,292.75p 4,292.75p 394
22/09/2025 4,291.00p 4,291.00p 4,289.25p 4,289.25p 1
19/09/2025 4,289.50p 4,289.50p 4,286.50p 4,287.25p 4,476
18/09/2025 4,293.00p 4,293.00p 4,278.00p 4,287.25p 17,050
17/09/2025 4,272.00p 4,304.75p 4,275.75p 4,287.75p 0
16/09/2025 4,281.00p 4,284.25p 4,281.00p 4,284.25p 107
15/09/2025 4,272.00p 4,271.50p 4,267.50p 4,271.50p 2
12/09/2025 4,272.00p 4,272.00p 4,263.75p 4,263.75p 107
11/09/2025 4,278.50p 4,278.50p 4,277.50p 4,277.50p 202
10/09/2025 4,273.00p 4,275.25p 4,273.00p 4,275.25p 2,126
09/09/2025 4,279.00p 4,279.00p 4,277.75p 4,277.75p 107
08/09/2025 4,263.00p 4,293.00p 4,289.25p 4,289.25p 1
05/09/2025 4,263.00p 4,285.25p 4,259.25p 4,282.25p 0
04/09/2025 4,263.00p 4,266.00p 4,259.25p 4,259.25p 111
03/09/2025 4,242.50p 4,266.75p 4,244.25p 4,259.75p 0
02/09/2025 4,242.50p 4,266.75p 4,232.25p 4,257.00p 0
01/09/2025 4,242.50p 4,245.00p 4,236.25p 4,236.25p 1
29/08/2025 4,242.50p 4,273.00p 4,239.50p 4,253.25p 0
28/08/2025 4,242.50p 4,263.75p 4,233.75p 4,247.25p 0
27/08/2025 4,242.50p 4,243.00p 4,234.00p 4,234.00p 2,244
26/08/2025 4,244.00p 4,248.50p 4,245.00p 4,248.50p 1
25/08/2025 4,244.00p 4,267.00p 4,244.00p 4,267.00p 128
22/08/2025 4,244.00p 4,267.00p 4,244.00p 4,267.00p 128
21/08/2025 4,241.00p 4,250.00p 4,248.50p 4,250.00p 3
20/08/2025 4,241.00p 4,264.25p 4,241.00p 4,264.25p 6
19/08/2025 4,241.50p 4,257.00p 4,232.25p 4,248.50p 0
18/08/2025 4,241.50p 4,240.00p 4,237.50p 4,237.50p 1
15/08/2025 4,241.50p 4,241.50p 4,232.50p 4,238.25p 405
14/08/2025 4,277.50p 4,250.00p 4,245.25p 4,245.25p 394
13/08/2025 4,277.50p 4,268.75p 4,257.00p 4,268.75p 1
12/08/2025 4,277.50p 4,307.00p 4,237.75p 4,254.75p 0
11/08/2025 4,277.50p 4,277.50p 4,271.00p 4,271.25p 15
08/08/2025 4,320.50p 4,320.50p 4,269.75p 4,282.25p 0
07/08/2025 4,320.50p 4,320.50p 4,293.50p 4,296.25p 9,423
06/08/2025 4,270.00p 4,325.50p 4,317.50p 4,317.50p 1
05/08/2025 4,270.00p 4,367.75p 4,296.25p 4,316.75p 0
04/08/2025 4,270.00p 4,316.00p 4,310.50p 4,316.00p 1
01/08/2025 4,270.00p 4,305.50p 4,300.25p 4,300.25p 2
31/07/2025 4,270.00p 4,273.75p 4,248.50p 4,265.50p 0
30/07/2025 4,270.00p 4,280.00p 4,238.50p 4,256.50p 0
29/07/2025 4,270.00p 4,276.50p 4,257.50p 4,268.75p 2,140
28/07/2025 4,303.00p 4,303.00p 4,277.25p 4,277.25p 2,241
25/07/2025 4,283.00p 4,299.50p 4,283.00p 4,299.50p 118
24/07/2025 4,295.50p 4,287.00p 4,285.00p 4,287.00p 1
23/07/2025 4,295.50p 4,295.50p 4,288.25p 4,288.25p 57
22/07/2025 4,268.00p 4,311.25p 4,288.25p 4,309.25p 0
21/07/2025 4,268.00p 4,294.50p 4,293.75p 4,293.75p 1
18/07/2025 4,268.00p 4,268.25p 4,266.00p 4,268.25p 54
17/07/2025 4,268.00p 4,263.50p 4,260.25p 4,260.25p 1
16/07/2025 4,268.00p 4,312.00p 4,214.50p 4,276.00p 0
15/07/2025 4,268.00p 4,275.50p 4,262.50p 4,262.50p 60
14/07/2025 4,271.00p 4,266.25p 4,262.00p 4,266.25p 1
11/07/2025 4,271.00p 4,259.00p 4,234.00p 4,256.50p 0
10/07/2025 4,271.00p 4,244.50p 4,239.00p 4,239.00p 2
09/07/2025 4,271.00p 4,248.50p 4,248.50p 4,248.50p 43
08/07/2025 4,271.00p 4,258.00p 4,252.00p 4,252.00p 15
07/07/2025 4,271.00p 4,280.25p 4,238.00p 4,251.25p 0
04/07/2025 4,271.00p 4,281.00p 4,278.75p 4,278.75p 1
03/07/2025 4,271.00p 4,271.50p 4,265.00p 4,265.00p 2,172
02/07/2025 4,248.00p 4,278.50p 4,248.00p 4,273.75p 2,438
01/07/2025 4,242.00p 4,325.50p 4,236.00p 4,256.25p 0
30/06/2025 4,242.00p 4,242.00p 4,241.75p 4,241.75p 108
27/06/2025 4,229.00p 4,233.50p 4,206.75p 4,224.25p 0
26/06/2025 4,229.00p 4,226.50p 4,216.75p 4,216.75p 16
25/06/2025 4,229.00p 4,235.25p 4,209.50p 4,224.50p 0
24/06/2025 4,229.00p 4,244.00p 4,206.00p 4,228.25p 0
23/06/2025 4,229.00p 4,243.00p 4,229.00p 4,243.00p 106
20/06/2025 4,231.00p 4,246.25p 4,217.00p 4,237.75p 0
19/06/2025 4,231.00p 4,231.00p 4,227.75p 4,227.75p 106
18/06/2025 4,202.00p 4,249.25p 4,222.25p 4,246.50p 0
17/06/2025 4,202.00p 4,287.75p 4,204.75p 4,226.50p 0
16/06/2025 4,202.00p 4,229.00p 4,223.25p 4,223.25p 48
13/06/2025 4,202.00p 4,243.50p 4,196.50p 4,209.75p 0
12/06/2025 4,202.00p 4,236.25p 4,233.00p 4,236.25p 60
11/06/2025 4,202.00p 4,214.25p 4,188.50p 4,203.25p 0
10/06/2025 4,202.00p 4,202.00p 4,193.75p 4,193.75p 3
09/06/2025 4,184.00p 4,184.50p 4,150.75p 4,167.25p 0
06/06/2025 4,184.00p 4,189.00p 4,158.50p 4,170.00p 0
05/06/2025 4,184.00p 4,184.00p 4,160.50p 4,160.50p 2,226
04/06/2025 4,190.50p 4,184.75p 4,159.75p 4,175.50p 0
03/06/2025 4,190.50p 4,190.50p 4,176.50p 4,176.50p 754
02/06/2025 4,143.00p 4,186.00p 4,182.50p 4,182.50p 47
30/05/2025 4,143.00p 4,179.50p 4,170.00p 4,179.50p 2
29/05/2025 4,143.00p 4,178.25p 4,143.00p 4,178.25p 216
28/05/2025 4,153.50p 4,153.50p 4,150.00p 4,150.00p 81
27/05/2025 4,141.50p 4,151.50p 4,147.50p 4,151.50p 35
26/05/2025 4,141.50p 4,142.00p 4,139.25p 4,139.25p 217
23/05/2025 4,141.50p 4,142.00p 4,139.25p 4,139.25p 217
22/05/2025 4,137.50p 4,137.50p 4,127.25p 4,127.25p 4,279
21/05/2025 4,146.50p 4,146.50p 4,143.00p 4,143.00p 2,132
20/05/2025 4,154.00p 4,154.00p 4,144.50p 4,148.75p 2,345
19/05/2025 4,145.50p 4,152.75p 4,151.00p 4,152.75p 1
16/05/2025 4,145.50p 4,154.00p 4,143.25p 4,143.25p 35
15/05/2025 4,124.50p 4,144.25p 4,118.75p 4,140.25p 0
14/05/2025 4,124.50p 4,124.50p 4,121.50p 4,121.50p 2,254
13/05/2025 4,124.50p 4,125.00p 4,121.00p 4,121.00p 109
12/05/2025 4,137.00p 4,138.00p 4,130.25p 4,130.25p 2,477
09/05/2025 4,209.50p 4,181.00p 4,177.75p 4,177.75p 1
08/05/2025 4,209.50p 4,209.50p 4,188.00p 4,188.00p 52
07/05/2025 4,193.00p 4,213.00p 4,185.75p 4,210.50p 0
06/05/2025 4,193.00p 4,193.00p 4,177.00p 4,185.75p 2,253
05/05/2025 4,216.50p 4,220.50p 4,208.25p 4,208.25p 7
02/05/2025 4,216.50p 4,220.50p 4,208.25p 4,208.25p 7
01/05/2025 4,216.50p 4,222.00p 4,198.00p 4,205.00p 5,299
30/04/2025 4,211.00p 4,225.50p 4,211.00p 4,215.00p 6,697
29/04/2025 4,223.00p 4,204.00p 4,201.00p 4,204.00p 2
28/04/2025 4,223.00p 4,201.00p 4,197.00p 4,200.25p 4
25/04/2025 4,223.00p 4,226.50p 4,218.00p 4,226.50p 2,436
24/04/2025 4,228.50p 4,237.75p 4,228.50p 4,237.75p 4,483
23/04/2025 4,239.00p 4,239.00p 4,215.00p 4,228.00p 2,231
22/04/2025 4,241.50p 4,244.25p 4,238.50p 4,244.25p 2,238
21/04/2025 4,220.00p 4,237.75p 4,220.00p 4,237.75p 595
18/04/2025 4,220.00p 4,237.75p 4,220.00p 4,237.75p 595
17/04/2025 4,220.00p 4,237.75p 4,220.00p 4,237.75p 595
16/04/2025 4,210.50p 4,230.00p 4,227.50p 4,230.00p 2
15/04/2025 4,210.50p 4,210.50p 4,199.25p 4,199.25p 1,966
14/04/2025 4,263.50p 4,263.50p 4,240.00p 4,248.50p 67
11/04/2025 4,150.00p 4,278.75p 4,150.00p 4,263.75p 0
10/04/2025 4,150.00p 4,227.50p 4,150.00p 4,227.25p 3

Market data

Select a section