Market data

Select a section

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

(MTXX)
Sector: n/a
4,110.50p
10.75p 0.26
Last updated: 09:21:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,096.00p 4,111.00p 4,086.00p 4,092.25p 9,196
21/11/2024 4,086.00p 4,092.25p 4,086.00p 4,092.25p 2,138
20/11/2024 4,070.00p 4,104.25p 4,072.00p 4,087.00p 0
19/11/2024 4,070.00p 4,120.50p 4,089.00p 4,104.25p 0
18/11/2024 4,070.00p 4,108.25p 4,086.75p 4,100.50p 0
15/11/2024 4,070.00p 4,108.50p 4,085.75p 4,085.75p 0
14/11/2024 4,070.00p 4,087.25p 4,063.50p 4,085.75p 0
13/11/2024 4,070.00p 4,070.00p 4,068.00p 4,068.00p 314
12/11/2024 4,074.00p 4,078.75p 4,058.75p 4,076.25p 0
11/11/2024 4,074.00p 4,066.50p 4,045.75p 4,058.75p 0
08/11/2024 4,074.00p 4,070.00p 4,039.50p 4,058.50p 0
07/11/2024 4,074.00p 4,062.50p 4,026.75p 4,039.50p 0
06/11/2024 4,074.00p 4,074.50p 4,062.50p 4,062.50p 2,261
05/11/2024 4,102.50p 4,104.50p 4,077.50p 4,090.25p 0
04/11/2024 4,102.50p 4,107.50p 4,083.75p 4,104.50p 0
01/11/2024 4,102.50p 4,103.50p 4,083.75p 4,083.75p 314
31/10/2024 4,073.00p 4,117.00p 4,072.50p 4,116.00p 7,323
30/10/2024 4,099.50p 4,098.00p 4,065.50p 4,076.50p 0
29/10/2024 4,099.50p 4,093.50p 4,053.00p 4,067.25p 0
28/10/2024 4,099.50p 4,101.75p 4,078.00p 4,093.50p 0
25/10/2024 4,099.50p 4,109.75p 4,074.50p 4,089.25p 0
24/10/2024 4,099.50p 4,104.50p 4,081.50p 4,081.50p 0
23/10/2024 4,099.50p 4,082.00p 4,063.00p 4,077.50p 0
22/10/2024 4,099.50p 4,095.00p 4,063.50p 4,077.50p 0
21/10/2024 4,099.50p 4,099.50p 4,089.25p 4,089.25p 2,232
18/10/2024 4,106.00p 4,116.00p 4,106.00p 4,116.00p 314
17/10/2024 4,099.00p 4,130.00p 4,093.00p 4,108.50p 0
16/10/2024 4,099.00p 4,132.50p 4,098.75p 4,130.00p 0
15/10/2024 4,099.00p 4,107.50p 4,084.50p 4,098.75p 0
14/10/2024 4,099.00p 4,099.00p 4,095.75p 4,095.75p 108
11/10/2024 4,108.50p 4,108.50p 4,099.25p 4,099.25p 216
10/10/2024 4,098.50p 4,107.00p 4,098.50p 4,107.00p 108
09/10/2024 4,131.50p 4,117.00p 4,085.50p 4,099.00p 0
08/10/2024 4,131.50p 4,121.75p 4,091.75p 4,107.75p 0
07/10/2024 4,131.50p 4,119.50p 4,098.50p 4,110.00p 0
04/10/2024 4,131.50p 4,131.50p 4,109.25p 4,109.25p 214
03/10/2024 4,151.00p 4,151.00p 4,142.00p 4,142.00p 107
02/10/2024 4,133.50p 4,134.75p 4,101.75p 4,114.75p 0
01/10/2024 4,133.50p 4,134.75p 4,133.50p 4,134.75p 107
30/09/2024 4,104.50p 4,124.00p 4,096.50p 4,099.50p 0
27/09/2024 4,104.50p 4,125.00p 4,091.00p 4,106.75p 0
26/09/2024 4,104.50p 4,104.50p 4,096.75p 4,096.75p 2,140
25/09/2024 4,085.00p 4,122.50p 4,086.50p 4,099.25p 0
24/09/2024 4,085.00p 4,105.75p 4,085.00p 4,105.75p 214
23/09/2024 4,104.50p 4,104.50p 4,094.75p 4,094.75p 241
20/09/2024 4,147.00p 4,127.50p 4,106.25p 4,110.00p 0
19/09/2024 4,147.00p 4,136.00p 4,101.25p 4,119.25p 0
18/09/2024 4,147.00p 4,159.00p 4,112.75p 4,130.75p 0
17/09/2024 4,147.00p 4,166.25p 4,142.75p 4,159.00p 0
16/09/2024 4,147.00p 4,161.50p 4,141.50p 4,156.25p 0
13/09/2024 4,147.00p 4,165.00p 4,139.50p 4,149.75p 0
12/09/2024 4,147.00p 4,171.25p 4,133.25p 4,171.25p 0
11/09/2024 4,147.00p 4,178.00p 4,143.75p 4,149.75p 0
10/09/2024 4,147.00p 4,153.50p 4,129.50p 4,149.75p 0
09/09/2024 4,147.00p 4,147.75p 4,122.00p 4,144.50p 0
06/09/2024 4,147.00p 4,147.00p 4,145.00p 4,145.00p 6,432
05/09/2024 4,138.50p 4,134.00p 4,115.50p 4,125.25p 0
04/09/2024 4,138.50p 4,125.25p 4,104.50p 4,123.25p 0
03/09/2024 4,138.50p 4,111.00p 4,075.50p 4,106.25p 0
02/09/2024 4,138.50p 4,092.25p 4,077.00p 4,084.50p 0
30/08/2024 4,138.50p 4,104.50p 4,089.75p 4,091.25p 0
29/08/2024 4,138.50p 4,111.00p 4,088.50p 4,104.50p 0
28/08/2024 4,138.50p 4,113.00p 4,095.50p 4,104.50p 0
27/08/2024 4,138.50p 4,137.00p 4,095.00p 4,102.25p 0
26/08/2024 4,168.50p 4,170.25p 4,134.75p 4,139.75p 0
23/08/2024 4,168.50p 4,170.25p 4,134.75p 4,139.75p 0
22/08/2024 4,168.50p 4,170.25p 4,134.75p 4,139.75p 0
21/08/2024 4,168.50p 4,168.50p 4,165.75p 4,165.75p 108
20/08/2024 4,151.50p 4,165.25p 4,151.50p 4,165.25p 108
19/08/2024 4,156.00p 4,162.00p 4,146.00p 4,151.00p 0
16/08/2024 4,156.00p 4,156.00p 4,148.25p 4,148.25p 108
15/08/2024 4,187.00p 4,196.25p 4,152.00p 4,154.25p 0
14/08/2024 4,187.00p 4,196.25p 4,187.00p 4,196.25p 108
13/08/2024 4,197.75p 4,179.00p 4,152.00p 4,175.25p 0
12/08/2024 4,197.75p 4,171.50p 4,158.00p 4,168.00p 0
09/08/2024 4,197.75p 4,178.50p 4,156.00p 4,166.75p 0
08/08/2024 4,197.75p 4,200.00p 4,158.50p 4,162.00p 0
07/08/2024 4,197.75p 4,197.75p 4,158.00p 4,171.25p 0
06/08/2024 4,086.50p 4,209.75p 4,086.50p 4,197.75p 0
05/08/2024 4,086.50p 4,219.75p 4,159.75p 4,181.50p 0
02/08/2024 4,086.50p 4,160.00p 4,104.50p 4,159.75p 0
01/08/2024 4,086.50p 4,108.50p 4,085.75p 4,104.50p 0
31/07/2024 4,086.50p 4,089.00p 4,086.50p 4,089.00p 2,282
30/07/2024 4,073.00p 4,073.00p 4,070.75p 4,070.75p 2,284
29/07/2024 4,058.00p 4,063.25p 4,058.00p 4,063.25p 293
26/07/2024 4,035.50p 4,069.00p 4,041.00p 4,054.75p 0
25/07/2024 4,035.50p 4,057.75p 4,031.50p 4,054.75p 0
24/07/2024 4,035.50p 4,035.50p 4,031.50p 4,031.50p 110
23/07/2024 4,048.50p 4,048.75p 4,031.25p 4,038.25p 0
22/07/2024 4,048.50p 4,049.50p 4,034.00p 4,041.25p 0
19/07/2024 4,048.50p 4,058.50p 4,038.25p 4,044.50p 0
18/07/2024 4,048.50p 4,050.50p 4,048.50p 4,050.50p 2,292
17/07/2024 4,033.50p 4,048.75p 4,031.75p 4,046.25p 0
16/07/2024 4,033.50p 4,049.50p 4,033.25p 4,041.75p 0
15/07/2024 4,033.50p 4,036.00p 4,018.00p 4,033.25p 0
12/07/2024 4,033.50p 4,034.50p 4,014.50p 4,018.75p 0
11/07/2024 4,033.50p 4,041.25p 4,015.25p 4,034.50p 0
10/07/2024 4,033.50p 4,033.50p 4,022.75p 4,022.75p 2,210
09/07/2024 4,041.00p 4,032.25p 4,013.50p 4,018.25p 0
08/07/2024 4,041.00p 4,032.75p 4,013.75p 4,029.00p 0
05/07/2024 4,041.00p 4,029.25p 4,015.25p 4,024.50p 0
04/07/2024 4,041.00p 4,021.50p 4,007.75p 4,015.25p 0
03/07/2024 4,041.00p 4,021.25p 4,001.75p 4,017.50p 0
02/07/2024 4,041.00p 4,013.50p 3,994.50p 4,001.75p 0
01/07/2024 4,041.00p 4,029.25p 4,002.00p 4,005.25p 0
28/06/2024 4,041.00p 4,024.75p 4,008.50p 4,021.00p 0
27/06/2024 4,041.00p 4,029.50p 4,012.50p 4,020.25p 0
26/06/2024 4,041.00p 4,031.50p 4,016.25p 4,025.25p 0
25/06/2024 4,041.00p 4,042.25p 4,022.25p 4,031.50p 0
24/06/2024 4,041.00p 4,045.25p 4,027.50p 4,028.75p 0
21/06/2024 4,041.00p 4,041.00p 4,030.75p 4,030.75p 3,647
20/06/2024 3,978.50p 4,034.00p 4,013.50p 4,030.00p 0
19/06/2024 3,978.50p 4,042.75p 4,019.75p 4,025.25p 0
18/06/2024 3,978.50p 4,048.25p 4,024.50p 4,042.75p 0
17/06/2024 3,978.50p 4,038.50p 4,025.00p 4,027.75p 0
14/06/2024 3,978.50p 4,031.50p 4,000.25p 4,029.50p 0
13/06/2024 3,978.50p 4,017.25p 3,997.50p 4,006.50p 0
12/06/2024 3,978.50p 4,015.75p 3,974.25p 4,013.75p 0
11/06/2024 3,978.50p 3,979.50p 3,978.50p 3,979.50p 224
10/06/2024 4,072.00p 4,027.75p 3,974.50p 3,978.25p 0
07/06/2024 4,072.00p 4,058.50p 4,025.75p 4,027.75p 0
06/06/2024 4,072.00p 4,072.00p 4,056.75p 4,056.75p 2,006
05/06/2024 4,032.00p 4,069.00p 4,049.25p 4,067.50p 0
04/06/2024 4,032.00p 4,067.25p 4,045.25p 4,055.00p 0
03/06/2024 4,032.00p 4,053.25p 4,025.25p 4,045.25p 0
31/05/2024 4,032.00p 4,037.50p 4,016.00p 4,031.25p 0
30/05/2024 4,032.00p 4,024.50p 4,006.75p 4,022.50p 0
29/05/2024 4,032.00p 4,032.00p 4,012.25p 4,012.25p 10
28/05/2024 4,091.00p 4,059.00p 4,034.50p 4,039.75p 0
27/05/2024 4,091.00p 4,052.25p 4,034.00p 4,042.75p 0

Market data

Select a section