Market data

Select a section

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

(MTXX)
Sector: n/a
4,119.25p
-11.50p -0.28
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 4,091.00p 4,052.25p 4,034.00p 4,042.75p 0
23/05/2024 4,091.00p 4,064.25p 4,035.25p 4,039.00p 0
22/05/2024 4,091.00p 4,070.25p 4,045.25p 4,054.25p 0
21/05/2024 4,091.00p 4,080.50p 4,066.00p 4,070.25p 0
20/05/2024 4,091.00p 4,085.00p 4,067.50p 4,071.75p 0
17/05/2024 4,091.00p 4,106.75p 4,075.75p 4,079.00p 0
16/05/2024 4,091.00p 4,122.25p 4,101.25p 4,106.75p 0
15/05/2024 4,091.00p 4,118.50p 4,085.25p 4,113.25p 0
14/05/2024 4,091.00p 4,108.75p 4,079.00p 4,085.25p 0
13/05/2024 4,091.00p 4,104.00p 4,091.50p 4,092.25p 0
10/05/2024 4,091.00p 4,116.25p 4,091.50p 4,095.25p 0
09/05/2024 4,091.00p 4,111.25p 4,091.75p 4,104.00p 0
08/05/2024 4,091.00p 4,123.25p 4,107.50p 4,111.25p 0
07/05/2024 4,091.00p 4,118.25p 4,089.25p 4,116.50p 0
06/05/2024 4,091.00p 4,091.00p 4,089.25p 4,089.25p 85
03/05/2024 4,091.00p 4,091.00p 4,089.25p 4,089.25p 85
02/05/2024 4,057.00p 4,068.50p 4,057.00p 4,068.50p 4,334
01/05/2024 4,041.50p 4,052.75p 4,041.50p 4,052.75p 2,008
30/04/2024 4,060.00p 4,060.00p 4,046.00p 4,046.00p 2,665
29/04/2024 4,062.00p 4,063.50p 4,059.00p 4,063.50p 777
26/04/2024 4,052.50p 4,061.50p 4,052.00p 4,061.50p 1,530
25/04/2024 14,016.00p 14,025.00p 4,035.00p 4,046.75p 0
24/04/2024 14,016.00p 14,152.00p 13,972.00p 14,025.00p 0
23/04/2024 14,016.00p 14,274.50p 14,045.50p 14,123.00p 0
22/04/2024 14,016.00p 14,194.00p 14,084.00p 14,181.00p 0
19/04/2024 14,016.00p 14,092.50p 14,017.50p 14,084.00p 0
18/04/2024 14,016.00p 14,112.00p 14,007.00p 14,035.00p 0
17/04/2024 14,016.00p 14,051.50p 13,976.50p 14,032.50p 0
16/04/2024 14,016.00p 14,092.00p 13,920.50p 14,013.50p 0
15/04/2024 14,016.00p 14,151.00p 13,996.50p 14,051.50p 0
12/04/2024 14,016.00p 14,182.50p 14,061.50p 14,151.00p 0
11/04/2024 14,016.00p 14,138.00p 14,004.50p 14,050.00p 0
10/04/2024 14,016.00p 14,185.50p 14,056.00p 14,115.00p 0
09/04/2024 14,016.00p 14,183.00p 14,122.00p 14,174.50p 0
08/04/2024 14,016.00p 14,143.50p 14,094.50p 14,122.00p 0
05/04/2024 14,016.00p 14,252.00p 14,095.50p 14,143.50p 0
04/04/2024 14,016.00p 14,214.50p 14,068.50p 14,185.50p 0
03/04/2024 14,016.00p 14,173.00p 14,044.00p 14,114.50p 0
02/04/2024 14,016.00p 14,181.00p 14,041.50p 14,097.00p 0
01/04/2024 14,016.00p 14,245.00p 14,129.50p 14,181.00p 0
29/03/2024 14,016.00p 14,245.00p 14,129.50p 14,181.00p 0
28/03/2024 14,016.00p 14,245.00p 14,129.50p 14,181.00p 0
27/03/2024 14,016.00p 14,237.50p 14,227.00p 14,237.50p 2
26/03/2024 14,016.00p 14,283.00p 14,120.50p 14,195.50p 0
25/03/2024 14,016.00p 14,239.50p 14,096.00p 14,165.50p 0
22/03/2024 14,016.00p 14,251.50p 14,141.50p 14,230.50p 0
21/03/2024 14,016.00p 14,233.00p 13,988.50p 14,166.00p 0
20/03/2024 14,016.00p 14,157.50p 14,062.50p 14,069.00p 0
19/03/2024 14,016.00p 14,125.50p 14,018.00p 14,063.00p 0

Market data

Select a section