Market data

Select a section

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

(MTXX)
Sector: n/a
4,117.50p
45.25p 1.11
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 4,093.00p 4,122.50p 4,093.00p 4,117.50p 49
02/04/2025 4,067.50p 4,083.00p 4,072.25p 4,072.25p 1
01/04/2025 4,067.50p 4,092.50p 4,077.00p 4,077.00p 3
31/03/2025 4,067.50p 4,069.50p 4,061.00p 4,064.50p 14,179
28/03/2025 4,051.50p 4,068.75p 4,038.50p 4,067.25p 0
27/03/2025 4,051.50p 4,041.50p 4,039.25p 4,039.25p 1
26/03/2025 4,051.50p 4,056.50p 4,050.00p 4,051.50p 2,389
25/03/2025 4,056.50p 4,042.00p 4,040.00p 4,040.00p 1
24/03/2025 4,056.50p 4,056.50p 4,047.50p 4,052.25p 111
21/03/2025 4,059.50p 4,059.25p 4,055.50p 4,059.25p 1
20/03/2025 4,059.50p 4,059.50p 4,052.00p 4,052.00p 109
19/03/2025 4,068.50p 4,062.50p 4,060.50p 4,060.50p 1
18/03/2025 4,068.50p 4,068.50p 4,064.50p 4,066.00p 3
17/03/2025 4,050.00p 4,070.00p 4,050.00p 4,069.50p 2,294
14/03/2025 4,039.00p 4,052.75p 4,039.00p 4,052.75p 2,399
13/03/2025 4,041.50p 4,042.75p 4,033.00p 4,042.75p 2,513
12/03/2025 4,058.00p 4,056.50p 4,048.75p 4,048.75p 2
11/03/2025 4,058.00p 4,066.00p 4,057.75p 4,057.75p 2,288
10/03/2025 4,059.00p 4,059.00p 4,050.00p 4,053.75p 2,536
07/03/2025 4,067.00p 4,067.00p 4,048.75p 4,048.75p 110
06/03/2025 4,044.00p 4,044.50p 4,035.50p 4,036.00p 2,391
05/03/2025 4,045.00p 4,049.50p 4,044.50p 4,046.00p 2,370
04/03/2025 4,080.50p 4,080.50p 4,072.75p 4,072.75p 108
03/03/2025 4,086.50p 4,091.00p 4,046.50p 4,064.00p 0
28/02/2025 4,086.50p 4,091.00p 4,086.50p 4,091.00p 2,232
27/02/2025 4,073.50p 4,078.50p 4,076.50p 4,076.50p 1
26/02/2025 4,073.50p 4,088.50p 4,074.00p 4,086.75p 2
25/02/2025 4,073.50p 4,091.50p 4,091.50p 4,091.50p 3
24/02/2025 4,073.50p 4,090.25p 4,064.50p 4,078.50p 0
21/02/2025 4,073.50p 4,079.50p 4,070.50p 4,070.50p 2,256
20/02/2025 4,059.50p 4,061.75p 4,060.50p 4,061.75p 5
19/02/2025 4,059.50p 4,059.50p 4,053.50p 4,053.50p 107
18/02/2025 4,081.00p 4,081.00p 4,078.75p 4,078.75p 107
17/02/2025 4,105.00p 4,110.25p 4,072.75p 4,087.75p 0
14/02/2025 4,105.00p 4,116.50p 4,094.25p 4,110.25p 0
13/02/2025 4,105.00p 4,117.75p 4,095.00p 4,113.50p 0
12/02/2025 4,105.00p 4,105.00p 4,098.50p 4,098.75p 321
11/02/2025 4,121.50p 4,121.50p 4,102.25p 4,102.25p 107
10/02/2025 4,118.50p 4,129.50p 4,109.50p 4,124.00p 0
07/02/2025 4,118.50p 4,137.00p 4,107.50p 4,121.75p 0
06/02/2025 4,118.50p 4,141.50p 4,118.00p 4,129.50p 2,442
05/02/2025 4,121.00p 4,122.25p 4,121.00p 4,122.25p 107
04/02/2025 4,105.50p 4,108.00p 4,104.15p 4,099.00p 3,095
03/02/2025 4,103.00p 4,104.50p 4,099.00p 4,099.00p 321
31/01/2025 4,097.00p 4,114.85p 4,097.00p 4,109.00p 3,009
30/01/2025 4,088.50p 4,094.25p 4,088.50p 4,094.25p 108
29/01/2025 4,092.50p 4,102.00p 4,083.25p 4,086.00p 0
28/01/2025 4,092.50p 4,093.00p 4,091.50p 4,093.00p 216
27/01/2025 4,116.00p 4,123.75p 4,098.00p 4,114.75p 0
24/01/2025 4,116.00p 4,133.00p 4,090.75p 4,105.75p 0
23/01/2025 4,116.00p 4,118.00p 4,115.50p 4,118.00p 2,256
22/01/2025 4,118.00p 4,146.75p 4,119.00p 4,133.25p 0
21/01/2025 4,118.00p 4,139.75p 4,122.75p 4,137.25p 0
20/01/2025 4,118.00p 4,138.75p 4,116.50p 4,132.25p 0
17/01/2025 4,118.00p 4,130.00p 4,118.00p 4,121.75p 442
16/01/2025 4,082.00p 4,108.25p 4,087.00p 4,094.50p 0
15/01/2025 4,082.00p 4,094.50p 4,081.50p 4,094.50p 2,284
14/01/2025 4,066.00p 4,077.00p 4,066.00p 4,077.00p 218
13/01/2025 4,067.00p 4,067.00p 4,060.50p 4,060.50p 218
10/01/2025 4,061.50p 4,071.00p 4,053.25p 4,067.00p 0
09/01/2025 4,061.50p 4,086.50p 4,057.50p 4,070.50p 0
08/01/2025 4,061.50p 4,074.75p 4,045.50p 4,062.50p 0
07/01/2025 4,061.50p 4,061.50p 4,052.50p 4,052.50p 2,252
06/01/2025 4,072.00p 4,074.75p 4,049.50p 4,064.50p 0
03/01/2025 4,072.00p 4,081.00p 4,044.00p 4,057.50p 0
02/01/2025 4,072.00p 4,104.75p 4,055.00p 4,073.25p 0
01/01/2025 4,072.00p 4,101.00p 4,072.00p 4,085.75p 0
31/12/2024 4,072.00p 4,101.00p 4,072.00p 4,085.75p 0
30/12/2024 4,072.00p 4,082.75p 4,072.00p 4,082.75p 2,245
27/12/2024 4,101.00p 4,104.50p 4,056.50p 4,071.50p 0
26/12/2024 4,101.00p 4,105.25p 4,081.00p 4,090.00p 0
25/12/2024 4,101.00p 4,105.25p 4,081.00p 4,090.00p 0
24/12/2024 4,101.00p 4,105.25p 4,081.00p 4,090.00p 0
23/12/2024 4,101.00p 4,102.00p 4,082.50p 4,095.75p 0
20/12/2024 4,101.00p 4,101.00p 4,095.25p 4,095.25p 214
19/12/2024 4,115.00p 4,089.50p 4,063.25p 4,080.75p 0
18/12/2024 4,115.00p 4,102.00p 4,074.25p 4,089.50p 0
17/12/2024 4,115.00p 4,107.50p 4,080.25p 4,097.00p 0
16/12/2024 4,115.00p 4,125.75p 4,086.00p 4,100.50p 0
13/12/2024 4,115.00p 4,132.25p 4,106.00p 4,121.75p 0
12/12/2024 4,115.00p 4,115.00p 4,114.50p 4,114.50p 105
11/12/2024 4,156.00p 4,142.50p 4,102.25p 4,115.50p 0
10/12/2024 4,156.00p 4,145.50p 4,113.25p 4,127.75p 0
09/12/2024 4,156.00p 4,161.00p 4,130.25p 4,144.25p 0
06/12/2024 4,156.00p 4,156.00p 4,152.75p 4,152.75p 1
05/12/2024 4,105.50p 4,164.00p 4,135.75p 4,152.50p 0
04/12/2024 4,105.50p 4,155.50p 4,125.50p 4,149.25p 0
03/12/2024 4,105.50p 4,166.50p 4,142.00p 4,155.50p 0
02/12/2024 4,105.50p 4,161.50p 4,134.75p 4,152.75p 0
29/11/2024 4,105.50p 4,154.50p 4,135.25p 4,150.50p 0
28/11/2024 4,105.50p 4,153.25p 4,130.25p 4,134.75p 0
27/11/2024 4,105.50p 4,146.50p 4,123.00p 4,134.75p 0
26/11/2024 4,105.50p 4,144.00p 4,120.25p 4,130.25p 0
25/11/2024 4,105.50p 4,130.00p 4,105.50p 4,130.00p 2,663
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

Market data

Select a section