Market data

Select a section

Multi Units Luxembourg Lyxor Nasdaq-100 Ucits ETF - Acc

(NASD)
Sector: n/a
$92.55
$0.23 0.25
Last updated: 16:35:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
14/07/2025 $91.82 $92.56 $91.82 $92.55 10,586
11/07/2025 $92.33 $92.66 $92.00 $92.32 1,821
10/07/2025 $92.69 $92.84 $92.14 $92.49 34,143
09/07/2025 $92.05 $92.87 $92.00 $92.41 5,059
08/07/2025 $92.21 $92.31 $91.86 $91.92 3,536
07/07/2025 $92.16 $92.40 $92.03 $92.13 4,551
04/07/2025 $92.42 $92.47 $92.07 $92.13 5,719
03/07/2025 $92.00 $92.78 $91.77 $92.78 14,449
02/07/2025 $91.51 $91.74 $90.73 $91.72 29,264
01/07/2025 $91.77 $91.85 $90.89 $91.14 23,130
30/06/2025 $91.84 $92.04 $91.57 $91.77 1,970
27/06/2025 $91.25 $91.60 $91.22 $91.50 5,712
26/06/2025 $90.47 $90.77 $90.41 $90.62 17,833
25/06/2025 $89.97 $90.50 $89.94 $90.09 2,787
24/06/2025 $89.64 $89.87 $89.33 $89.87 3,829
23/06/2025 $87.59 $88.23 $87.51 $88.23 702,205
20/06/2025 $87.84 $88.74 $87.78 $87.84 4,690
19/06/2025 $87.68 $87.77 $86.98 $87.12 5,524
18/06/2025 $88.28 $88.60 $87.96 $88.55 44,396
17/06/2025 $88.50 $88.86 $88.24 $88.52 6,356
16/06/2025 $88.07 $89.06 $87.97 $89.06 12,039
13/06/2025 $87.59 $88.25 $87.42 $88.25 16,861
12/06/2025 $88.42 $88.98 $88.04 $88.81 11,766
11/06/2025 $88.71 $89.99 $88.60 $89.12 16,080
10/06/2025 $88.21 $88.60 $88.07 $88.17 48,796
09/06/2025 $88.27 $88.50 $88.04 $88.41 1,057
06/06/2025 $87.75 $88.38 $87.59 $88.17 10,473
05/06/2025 $88.03 $88.77 $87.92 $88.77 46,501
04/06/2025 $87.76 $88.05 $87.69 $87.99 4,124
03/06/2025 $86.81 $88.10 $86.54 $87.60 5,010
02/06/2025 $85.84 $86.67 $85.71 $86.40 1,039
30/05/2025 $86.32 $86.58 $85.99 $86.39 4,939
29/05/2025 $88.05 $88.37 $86.50 $86.75 6,095
28/05/2025 $86.64 $87.05 $86.48 $86.79 6,141
27/05/2025 $85.77 $86.42 $85.72 $86.42 2,922
26/05/2025 $85.39 $85.76 $83.93 $84.69 9,951
23/05/2025 $85.39 $85.76 $83.93 $84.69 9,951
22/05/2025 $85.56 $86.10 $85.01 $85.67 2,436
21/05/2025 $86.07 $86.94 $85.89 $86.88 1,629
20/05/2025 $86.67 $87.00 $86.41 $86.52 1,344
19/05/2025 $85.49 $86.59 $85.21 $86.49 9,652
16/05/2025 $86.23 $86.70 $86.20 $86.36 7,602
15/05/2025 $86.12 $86.43 $85.55 $86.43 6,429
14/05/2025 $86.05 $86.33 $85.79 $86.33 9,193
13/05/2025 $84.12 $85.88 $84.03 $85.82 6,306
12/05/2025 $83.29 $84.65 $82.95 $83.93 15,064
09/05/2025 $81.44 $81.76 $80.85 $81.21 4,858
08/05/2025 $81.20 $81.74 $80.81 $81.32 19,763
07/05/2025 $80.57 $80.72 $79.83 $79.86 18,462
06/05/2025 $80.45 $80.54 $79.76 $80.35 43,426
05/05/2025 $80.28 $81.31 $80.11 $81.19 384
02/05/2025 $80.28 $81.31 $80.11 $81.19 384
01/05/2025 $80.35 $81.14 $80.24 $80.93 3,352
30/04/2025 $78.89 $79.04 $77.22 $78.22 3,235
29/04/2025 $78.77 $78.94 $78.15 $78.73 12,109
28/04/2025 $78.55 $78.95 $77.80 $77.80 3,194
25/04/2025 $78.36 $78.41 $77.40 $77.92 17,312
24/04/2025 $75.43 $77.24 $74.89 $77.18 11,396
23/04/2025 $75.39 $77.02 $75.35 $76.02 5,769
22/04/2025 $73.19 $74.01 $72.64 $73.79 2,045
21/04/2025 $74.77 $75.00 $73.71 $73.79 4,745
18/04/2025 $74.77 $75.00 $73.71 $73.79 4,745
17/04/2025 $74.77 $75.00 $73.71 $73.79 4,745
16/04/2025 $74.86 $75.81 $74.52 $75.26 3,382
15/04/2025 $76.11 $76.81 $75.93 $76.44 18,173
14/04/2025 $76.95 $77.79 $76.15 $76.15 10,844
11/04/2025 $74.94 $75.09 $73.52 $74.00 5,987
10/04/2025 $76.96 $76.96 $74.22 $74.21 38,451
09/04/2025 $69.15 $70.61 $67.73 $69.61 10,509
08/04/2025 $71.49 $73.72 $71.16 $72.61 10,872
07/04/2025 $66.38 $73.35 $66.09 $69.80 35,175
04/04/2025 $74.88 $74.92 $70.97 $72.13 39,270
03/04/2025 $76.33 $77.03 $75.34 $75.54 53,807
02/04/2025 $78.54 $79.04 $77.60 $79.01 3,597
01/04/2025 $78.02 $78.59 $77.52 $78.50 6,847
31/03/2025 $77.18 $77.37 $76.28 $76.94 62,282
28/03/2025 $79.79 $80.09 $78.23 $78.23 16,045
27/03/2025 $80.47 $80.92 $80.01 $80.63 14,311
26/03/2025 $82.15 $82.42 $80.98 $80.98 5,009
25/03/2025 $81.60 $82.14 $81.36 $81.90 10,332
24/03/2025 $80.95 $81.65 $80.91 $81.50 6,440
21/03/2025 $79.55 $79.63 $78.70 $79.52 10,467
20/03/2025 $80.37 $80.41 $79.05 $79.62 10,639
19/03/2025 $78.84 $79.84 $78.75 $79.67 168,772
18/03/2025 $80.06 $80.21 $78.76 $78.99 11,311
17/03/2025 $79.30 $80.16 $79.21 $79.61 4,572
14/03/2025 $78.43 $79.61 $78.34 $79.32 3,392
13/03/2025 $78.82 $79.31 $78.00 $78.06 2,234
12/03/2025 $78.67 $79.73 $78.62 $79.57 163,523
11/03/2025 $78.78 $79.22 $77.95 $78.38 386,610
10/03/2025 $81.16 $81.24 $78.88 $79.25 21,724
07/03/2025 $81.55 $81.81 $80.22 $80.22 9,318
06/03/2025 $82.99 $83.04 $81.88 $82.42 5,036
05/03/2025 $83.03 $83.25 $81.86 $81.96 55,586
04/03/2025 $82.80 $83.00 $81.15 $81.55 13,119
03/03/2025 $84.68 $85.11 $84.00 $84.34 1,817
28/02/2025 $83.30 $83.80 $82.64 $83.40 11,805
27/02/2025 $85.94 $86.25 $84.60 $85.04 7,812
26/02/2025 $85.96 $86.34 $85.61 $86.21 2,368
25/02/2025 $86.06 $86.50 $84.85 $84.85 5,692
24/02/2025 $87.79 $88.04 $86.56 $87.08 8,812
21/02/2025 $89.36 $89.70 $88.71 $88.71 10,447
20/02/2025 $89.39 $89.64 $88.61 $88.88 4,010
19/02/2025 $89.78 $89.79 $89.25 $89.64 8,659
18/02/2025 $90.00 $90.00 $89.29 $89.50 10,941
17/02/2025 $89.59 $89.73 $89.50 $89.66 448
14/02/2025 $89.29 $89.32 $88.96 $89.24 32,105
13/02/2025 $88.07 $88.82 $87.75 $87.28 4,666
12/02/2025 $87.79 $87.97 $86.70 $87.28 9,755
11/02/2025 $87.56 $88.06 $87.47 $87.89 10,771
10/02/2025 $87.30 $88.14 $87.26 $88.05 5,001
07/02/2025 $88.08 $88.40 $87.13 $87.13 13,308
06/02/2025 $87.70 $87.96 $87.34 $87.78 6,371
05/02/2025 $86.60 $87.03 $86.36 $87.03 9,501
04/02/2025 $86.20 $87.25 $85.80 $86.11 9,659
03/02/2025 $85.18 $86.56 $85.00 $86.11 25,780
31/01/2025 $87.70 $88.24 $87.56 $88.18 4,814
30/01/2025 $87.14 $87.43 $86.49 $86.57 3,766
29/01/2025 $87.20 $87.22 $86.36 $86.42 11,554
28/01/2025 $85.84 $86.40 $85.15 $86.02 14,837
27/01/2025 $85.67 $86.04 $83.94 $85.26 36,035
24/01/2025 $88.31 $89.12 $88.31 $88.53 7,888
23/01/2025 $88.13 $88.19 $87.84 $88.59 350
22/01/2025 $87.87 $88.59 $87.83 $88.59 29,586
21/01/2025 $87.46 $87.46 $86.66 $86.91 92,858
20/01/2025 $86.85 $87.34 $86.55 $87.17 1,836
17/01/2025 $85.54 $86.84 $85.43 $86.84 6,101
16/01/2025 $86.62 $86.62 $85.84 $85.49 3,096
15/01/2025 $84.07 $85.78 $84.00 $85.49 321

Market data

Select a section