Multi Units France Lyxor New Energy (DR) Ucits ETF - ACC

(NRJC)
Sector: n/a
$14.10
$0.18 1.28
Last updated: 10:40:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $13.83 $14.11 $13.50 $13.90 0
21/11/2024 $13.83 $14.21 $13.77 $13.90 0
20/11/2024 $13.83 $13.92 $13.69 $13.78 0
19/11/2024 $13.83 $13.94 $13.65 $13.80 0
18/11/2024 $13.83 $13.95 $13.66 $13.80 0
15/11/2024 $13.83 $14.05 $13.60 $13.77 0
14/11/2024 $13.83 $14.04 $13.38 $13.77 0
13/11/2024 $13.83 $13.83 $13.57 $13.76 0
12/11/2024 $13.83 $13.91 $13.46 $13.57 0
11/11/2024 $13.83 $13.97 $13.83 $13.91 137
08/11/2024 $13.81 $13.88 $13.74 $13.74 19,050
07/11/2024 $14.55 $14.06 $13.48 $13.99 0
06/11/2024 $14.55 $14.52 $13.41 $13.70 0
05/11/2024 $14.55 $14.75 $14.35 $14.52 0
04/11/2024 $14.55 $14.67 $14.40 $14.62 0
01/11/2024 $14.55 $14.66 $14.07 $14.40 0
31/10/2024 $14.55 $14.61 $13.89 $14.27 0
30/10/2024 $14.55 $14.58 $14.16 $14.32 0
29/10/2024 $14.55 $14.64 $14.29 $14.41 0
28/10/2024 $14.55 $14.69 $14.48 $14.64 0
25/10/2024 $14.55 $14.72 $14.24 $14.50 0
24/10/2024 $14.55 $14.70 $14.14 $14.25 0
23/10/2024 $14.55 $14.42 $14.15 $14.25 0
22/10/2024 $14.55 $14.47 $14.29 $14.42 0
21/10/2024 $14.55 $14.62 $14.27 $14.41 0
18/10/2024 $14.55 $14.76 $14.30 $14.53 0
17/10/2024 $14.55 $14.86 $14.28 $14.52 0
16/10/2024 $14.55 $14.56 $14.39 $14.52 0
15/10/2024 $14.55 $14.55 $14.50 $14.50 1,681
14/10/2024 $14.75 $14.78 $14.60 $14.74 0
11/10/2024 $14.87 $14.81 $14.57 $14.75 0
10/10/2024 $14.87 $15.07 $14.48 $14.65 0
09/10/2024 $14.87 $14.97 $14.84 $14.93 0
08/10/2024 $14.87 $15.04 $14.82 $14.93 0
07/10/2024 $14.87 $15.08 $14.87 $15.00 0
04/10/2024 $14.87 $15.01 $14.60 $14.86 0
03/10/2024 $14.87 $15.29 $14.63 $14.85 0
02/10/2024 $14.87 $15.19 $14.88 $14.99 0
01/10/2024 $14.87 $15.39 $15.04 $15.12 0
30/09/2024 $14.87 $15.38 $15.12 $15.20 0
27/09/2024 $14.87 $15.35 $15.15 $15.30 0
26/09/2024 $14.87 $15.31 $14.89 $15.18 0
25/09/2024 $14.87 $15.12 $14.87 $15.00 0
24/09/2024 $14.87 $15.14 $14.89 $15.07 0
23/09/2024 $14.87 $14.95 $14.87 $14.89 4,700
20/09/2024 $14.10 $14.85 $14.60 $14.65 0
19/09/2024 $14.10 $15.04 $14.65 $14.85 0
18/09/2024 $14.10 $14.82 $14.62 $14.80 0
17/09/2024 $14.10 $15.05 $14.31 $14.80 0
16/09/2024 $14.10 $14.59 $14.41 $14.53 0
13/09/2024 $14.10 $14.57 $14.29 $14.28 0
12/09/2024 $14.10 $14.55 $14.02 $14.06 0
11/09/2024 $14.10 $14.18 $13.72 $14.06 0
10/09/2024 $14.10 $13.81 $13.61 $13.72 0
09/09/2024 $14.10 $13.94 $13.77 $13.80 0
06/09/2024 $14.10 $14.21 $13.77 $13.87 0
05/09/2024 $14.10 $14.36 $13.96 $14.21 0
04/09/2024 $14.10 $14.30 $14.10 $14.18 3,250
03/09/2024 $14.40 $14.43 $14.13 $14.13 3,182
02/09/2024 $13.98 $14.45 $14.31 $14.34 0
30/08/2024 $13.98 $14.50 $14.22 $14.34 0
29/08/2024 $13.98 $14.40 $14.00 $14.37 0
28/08/2024 $13.98 $14.40 $14.14 $14.26 0
27/08/2024 $13.98 $14.48 $14.20 $14.32 0
26/08/2024 $13.98 $14.24 $13.88 $14.07 0
23/08/2024 $13.98 $14.24 $13.88 $14.07 0
22/08/2024 $13.98 $14.24 $13.88 $14.07 0
21/08/2024 $13.98 $14.45 $13.93 $14.15 0
20/08/2024 $13.98 $14.24 $13.88 $14.01 0
19/08/2024 $13.98 $14.23 $13.91 $14.15 0
16/08/2024 $13.98 $14.04 $13.79 $13.91 0
15/08/2024 $13.98 $13.98 $13.75 $13.94 0
14/08/2024 $13.98 $13.98 $13.86 $13.86 63
13/08/2024 $13.60 $13.90 $13.39 $13.76 0
12/08/2024 $13.60 $13.60 $13.54 $13.54 157
09/08/2024 $13.58 $13.59 $13.55 $13.55 5,985
08/08/2024 $13.37 $13.76 $13.12 $13.62 0
07/08/2024 $13.37 $13.77 $13.37 $13.71 0
06/08/2024 $13.44 $13.52 $13.24 $13.37 0
05/08/2024 $13.44 $13.45 $13.39 $13.42 7,956
02/08/2024 $14.19 $14.20 $13.61 $13.73 0
01/08/2024 $14.19 $14.19 $14.01 $14.01 3,479
31/07/2024 $14.06 $14.26 $13.95 $14.21 0
30/07/2024 $14.06 $14.21 $13.71 $13.94 0
29/07/2024 $14.06 $14.25 $13.93 $14.02 0
26/07/2024 $14.06 $14.31 $13.92 $14.06 0
25/07/2024 $14.06 $14.12 $14.05 $14.06 2,602
24/07/2024 $14.05 $14.40 $13.84 $14.14 0
23/07/2024 $14.05 $14.06 $13.91 $14.03 0
22/07/2024 $14.05 $14.05 $14.01 $14.01 26
19/07/2024 $14.11 $14.09 $13.83 $13.95 0
18/07/2024 $14.11 $14.11 $14.09 $14.09 7,453
17/07/2024 $14.11 $14.25 $14.09 $14.09 0
16/07/2024 $14.11 $14.14 $14.11 $14.14 7,405
15/07/2024 $14.01 $14.62 $14.06 $14.15 0
12/07/2024 $14.01 $14.67 $14.31 $14.62 0
11/07/2024 $14.01 $14.55 $13.85 $14.44 0
10/07/2024 $14.01 $14.01 $13.98 $13.98 23
09/07/2024 $13.93 $13.98 $13.80 $13.80 6,646
08/07/2024 $14.01 $14.00 $13.83 $13.94 0
05/07/2024 $14.01 $14.01 $13.91 $13.91 4,650
04/07/2024 $13.60 $13.96 $13.82 $13.91 0
03/07/2024 $13.60 $13.92 $13.42 $13.81 0
02/07/2024 $13.60 $13.60 $13.49 $13.50 384,262
01/07/2024 $13.76 $13.80 $13.47 $13.57 0
28/06/2024 $13.76 $13.76 $13.71 $13.71 1,000
27/06/2024 $13.97 $14.18 $13.66 $13.86 0
26/06/2024 $13.97 $13.98 $13.94 $13.94 2,317
25/06/2024 $14.29 $14.24 $13.97 $14.03 0
24/06/2024 $14.29 $14.31 $14.24 $14.24 5,057
21/06/2024 $14.21 $14.22 $14.14 $14.14 2,000
20/06/2024 $14.28 $14.28 $14.25 $14.25 614
19/06/2024 $14.33 $14.35 $14.13 $14.21 0
18/06/2024 $14.33 $14.35 $14.31 $14.31 3,249
17/06/2024 $15.13 $14.47 $14.10 $14.18 0
14/06/2024 $15.13 $14.74 $14.35 $14.45 0
13/06/2024 $15.13 $15.30 $14.62 $14.72 0
12/06/2024 $15.13 $15.13 $15.11 $15.11 6,658
11/06/2024 $14.80 $14.80 $14.69 $14.69 991
10/06/2024 $15.21 $14.82 $14.51 $14.72 0
07/06/2024 $15.21 $15.11 $14.67 $14.73 0
06/06/2024 $15.21 $15.16 $14.80 $15.00 0
05/06/2024 $15.21 $15.21 $14.81 $15.10 0
04/06/2024 $15.21 $15.27 $14.82 $14.98 0
03/06/2024 $15.21 $15.22 $15.15 $15.15 27
31/05/2024 $15.34 $15.24 $14.83 $14.95 0
30/05/2024 $15.34 $15.38 $14.89 $15.14 0
29/05/2024 $15.34 $15.34 $14.88 $15.01 0
28/05/2024 $15.34 $15.34 $15.28 $15.34 8,708
27/05/2024 $14.79 $15.14 $14.80 $15.12 0