Multi Units Luxembourg Lyxor Nasdaq-100 Ucits ETF - Acc

(NASD)
Sector: n/a
$85.22
$0.15 0.17
Last updated: 16:55:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $85.42 $85.43 $84.98 $85.22 4,506
07/11/2024 $84.14 $85.08 $84.09 $85.08 1,183
06/11/2024 $83.13 $83.65 $82.79 $83.50 5,960
05/11/2024 $80.77 $81.68 $80.28 $81.68 5,860
04/11/2024 $81.07 $81.19 $80.46 $80.97 3,884
01/11/2024 $80.70 $81.51 $80.65 $81.19 2,387
31/10/2024 $81.62 $81.84 $80.58 $80.63 3,944
30/10/2024 $83.21 $83.32 $82.80 $82.85 7,791
29/10/2024 $82.26 $82.72 $82.22 $82.59 17,345
28/10/2024 $82.83 $83.09 $82.34 $82.34 2,952
25/10/2024 $81.73 $83.00 $81.73 $82.77 2,084
24/10/2024 $81.78 $81.85 $81.51 $81.43 1,509
23/10/2024 $82.14 $82.32 $81.43 $81.43 2,830
22/10/2024 $82.01 $82.15 $81.70 $82.05 1,026
21/10/2024 $81.95 $82.28 $81.54 $81.76 1,431
18/10/2024 $81.91 $82.20 $81.91 $82.20 20,058
17/10/2024 $81.78 $82.34 $81.74 $81.94 2,965
16/10/2024 $81.66 $81.67 $81.18 $81.32 3,720
15/10/2024 $82.51 $82.79 $81.87 $81.87 1,867
14/10/2024 $81.90 $82.69 $81.73 $82.38 20,917
11/10/2024 $81.80 $81.99 $81.46 $81.92 12,455
10/10/2024 $81.89 $81.91 $81.58 $81.80 8,108
09/10/2024 $80.85 $81.60 $80.82 $81.57 23,421
08/10/2024 $79.88 $80.99 $79.79 $80.81 11,174
07/10/2024 $80.89 $81.02 $80.31 $80.64 6,032
04/10/2024 $79.98 $80.62 $79.97 $80.22 18,822
03/10/2024 $79.88 $80.22 $79.57 $79.96 2,886
02/10/2024 $79.78 $80.19 $79.53 $80.18 7,551
01/10/2024 $80.94 $81.16 $79.48 $79.54 1,128
30/09/2024 $80.71 $80.93 $80.36 $80.78 512,821
27/09/2024 $80.97 $81.62 $80.87 $80.99 3,931
26/09/2024 $81.82 $82.33 $80.99 $80.99 11,683
25/09/2024 $80.25 $80.94 $80.22 $80.71 1,617
24/09/2024 $80.42 $80.53 $80.22 $80.43 1,409
23/09/2024 $80.10 $80.37 $79.72 $80.32 543
20/09/2024 $80.00 $80.04 $79.50 $79.59 10,101
19/09/2024 $79.55 $80.36 $79.31 $80.27 2,085
18/09/2024 $78.62 $78.69 $78.28 $78.28 738
17/09/2024 $78.61 $79.02 $78.53 $78.82 3,054
16/09/2024 $78.58 $78.79 $78.25 $78.25 2,540
13/09/2024 $78.49 $78.76 $78.40 $77.82 23,215
12/09/2024 $78.00 $78.02 $77.64 $75.40 6,031
11/09/2024 $75.81 $76.18 $74.89 $75.40 9,994
10/09/2024 $75.21 $75.67 $74.96 $75.64 1,594
09/09/2024 $74.93 $75.38 $74.60 $74.88 647
06/09/2024 $75.86 $76.39 $74.52 $74.60 9,651
05/09/2024 $76.44 $77.09 $75.82 $76.01 6,874
04/09/2024 $75.94 $76.90 $75.85 $76.58 19,302
03/09/2024 $78.85 $79.02 $77.22 $77.38 1,906
02/09/2024 $78.73 $79.20 $78.67 $78.27 1,257
30/08/2024 $78.61 $78.78 $78.27 $78.27 2,375
29/08/2024 $77.88 $79.25 $77.84 $79.02 31,480
28/08/2024 $79.10 $79.23 $77.93 $78.93 6,036
27/08/2024 $78.81 $79.03 $78.41 $78.93 561
26/08/2024 $80.07 $80.44 $79.53 $79.53 11,145
23/08/2024 $80.07 $80.44 $79.53 $79.53 11,145
22/08/2024 $80.07 $80.44 $79.53 $79.53 11,145
21/08/2024 $79.62 $80.06 $79.57 $79.78 7,422
20/08/2024 $79.89 $80.05 $79.51 $79.58 2,195
19/08/2024 $78.68 $79.05 $78.46 $79.05 6,236
16/08/2024 $78.93 $79.06 $78.16 $78.47 8,901
15/08/2024 $76.99 $78.37 $76.73 $78.33 18,816
14/08/2024 $76.66 $76.88 $75.99 $76.80 33,458
13/08/2024 $75.27 $76.08 $75.00 $76.08 10,451
12/08/2024 $74.79 $75.24 $74.41 $74.76 10,348
09/08/2024 $74.36 $74.80 $73.90 $74.43 21,496
08/08/2024 $72.41 $73.85 $71.84 $73.80 13,004
07/08/2024 $73.49 $74.32 $73.10 $74.13 24,264
06/08/2024 $73.19 $73.48 $72.10 $73.19 41,016
05/08/2024 $70.86 $72.90 $69.64 $72.68 68,473
02/08/2024 $75.03 $75.12 $73.74 $74.08 21,173
01/08/2024 $78.64 $78.77 $77.13 $77.13 7,685
31/07/2024 $76.95 $78.05 $76.84 $78.04 136,945
30/07/2024 $76.94 $77.29 $76.05 $76.09 7,765
29/07/2024 $77.35 $77.46 $76.59 $76.59 26,064
26/07/2024 $76.41 $76.89 $76.38 $76.85 13,488
25/07/2024 $77.05 $77.10 $74.08 $76.85 33,539
24/07/2024 $78.90 $78.98 $77.50 $77.58 38,450
23/07/2024 $79.72 $80.25 $79.52 $80.21 26,465
22/07/2024 $79.20 $79.97 $79.00 $79.29 1,699
19/07/2024 $79.61 $79.75 $78.89 $78.89 5,796
18/07/2024 $80.45 $80.54 $79.19 $79.19 13,297
17/07/2024 $81.75 $81.75 $80.31 $80.37 6,258
16/07/2024 $82.37 $82.54 $81.94 $82.02 14,930
15/07/2024 $82.35 $82.87 $82.23 $82.72 27,044
12/07/2024 $81.58 $82.48 $81.42 $82.48 9,896
11/07/2024 $83.37 $83.72 $82.01 $82.01 318,093
10/07/2024 $82.62 $82.90 $82.62 $82.89 429,665
09/07/2024 $82.72 $82.85 $82.52 $82.61 16,205
08/07/2024 $82.21 $82.45 $82.13 $82.45 1,521,286
05/07/2024 $81.46 $82.00 $81.30 $82.00 11,612
04/07/2024 $81.39 $81.41 $81.27 $81.28 4,117
03/07/2024 $80.71 $81.08 $80.71 $81.08 18,764
02/07/2024 $79.69 $80.26 $79.44 $80.26 15,244
01/07/2024 $79.75 $79.78 $78.98 $79.49 12,309
28/06/2024 $80.15 $80.64 $79.85 $80.07 8,526
27/06/2024 $79.45 $80.02 $79.43 $79.58 139,469
26/06/2024 $79.65 $79.81 $79.24 $79.42 6,479
25/06/2024 $78.50 $79.39 $78.50 $79.39 5,224
24/06/2024 $79.60 $79.68 $78.97 $79.20 302,786
21/06/2024 $79.61 $79.85 $79.30 $79.56 8,515
20/06/2024 $80.79 $80.93 $80.29 $80.41 9,377
19/06/2024 $80.46 $80.51 $80.45 $80.47 1,062
18/06/2024 $80.36 $80.48 $80.17 $80.17 60,609
17/06/2024 $79.43 $79.60 $79.34 $79.60 28,749
14/06/2024 $79.11 $79.17 $78.63 $79.01 21,356
13/06/2024 $79.19 $79.24 $78.71 $78.87 3,808
12/06/2024 $77.53 $78.64 $77.49 $78.64 10,846
11/06/2024 $76.88 $77.00 $76.68 $76.94 4,308
10/06/2024 $76.54 $76.91 $76.18 $76.91 22,916
07/06/2024 $76.85 $76.87 $76.45 $76.71 29,633
06/06/2024 $76.83 $76.84 $76.73 $76.73 431
05/06/2024 $75.28 $76.26 $75.28 $76.26 20,806
04/06/2024 $74.83 $75.52 $74.50 $74.80 18,975
03/06/2024 $75.08 $75.32 $74.75 $74.86 17,961
31/05/2024 $74.50 $74.84 $73.74 $73.74 438
30/05/2024 $75.06 $75.45 $74.97 $75.15 31,131
29/05/2024 $75.85 $75.86 $75.43 $75.68 36,388
28/05/2024 $76.09 $76.34 $75.72 $76.01 15,428
27/05/2024 $75.10 $75.99 $75.07 $75.99 2,417
24/05/2024 $75.10 $75.99 $75.07 $75.99 2,417
23/05/2024 $76.01 $76.37 $75.62 $76.05 696,759
22/05/2024 $75.50 $75.62 $75.29 $75.62 16,476
21/05/2024 $75.26 $75.27 $74.99 $75.27 19,292
20/05/2024 $74.89 $75.29 $74.86 $75.29 8,553
17/05/2024 $74.83 $74.92 $74.80 $74.80 1,073
16/05/2024 $75.11 $75.26 $74.91 $75.26 5,348
15/05/2024 $73.80 $74.60 $73.77 $74.60 14,905
14/05/2024 $73.28 $73.58 $73.03 $73.58 1,669
13/05/2024 $73.36 $73.48 $73.23 $73.26 1,369
10/05/2024 $73.19 $73.44 $72.97 $73.07 790