Multi Units France Lyxor New Energy (DR) Ucits ETF - ACC
(NRJC)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$12.85
|
$12.78
|
$11.83
|
$12.03
|
0
|
|
03/04/2025
|
$12.85
|
$12.99
|
$12.59
|
$12.78
|
0
|
|
02/04/2025
|
$12.85
|
$12.90
|
$12.64
|
$12.90
|
0
|
|
01/04/2025
|
$12.85
|
$12.92
|
$12.58
|
$12.77
|
0
|
|
28/03/2025
|
$12.85
|
$12.85
|
$12.79
|
$12.79
|
13,135
|
|
27/03/2025
|
$13.21
|
$13.22
|
$12.63
|
$12.93
|
0
|
|
26/03/2025
|
$13.21
|
$13.22
|
$12.91
|
$13.00
|
0
|
|
25/03/2025
|
$13.21
|
$13.23
|
$13.04
|
$13.10
|
0
|
|
24/03/2025
|
$13.21
|
$13.22
|
$13.17
|
$13.17
|
8,659
|
|
21/03/2025
|
$12.70
|
$13.29
|
$13.10
|
$13.19
|
0
|
|
20/03/2025
|
$12.70
|
$13.40
|
$13.16
|
$13.29
|
0
|
|
19/03/2025
|
$12.70
|
$13.38
|
$13.14
|
$13.31
|
0
|
|
18/03/2025
|
$12.70
|
$13.33
|
$13.11
|
$13.18
|
0
|
|
17/03/2025
|
$12.70
|
$13.23
|
$12.80
|
$13.22
|
0
|
|
14/03/2025
|
$12.70
|
$13.15
|
$12.72
|
$12.95
|
0
|
|
13/03/2025
|
$12.70
|
$13.03
|
$12.69
|
$12.78
|
0
|
|
12/03/2025
|
$12.70
|
$13.12
|
$12.62
|
$12.87
|
0
|
|
11/03/2025
|
$12.70
|
$12.85
|
$12.63
|
$12.72
|
0
|
|
10/03/2025
|
$12.70
|
$12.75
|
$12.54
|
$12.63
|
0
|
|
07/03/2025
|
$12.70
|
$12.97
|
$12.54
|
$12.69
|
0
|
|
06/03/2025
|
$12.70
|
$12.89
|
$12.37
|
$12.69
|
0
|
|
05/03/2025
|
$12.70
|
$12.70
|
$12.65
|
$12.65
|
19,905
|
|
04/03/2025
|
$13.27
|
$13.27
|
$12.25
|
$12.30
|
0
|
|
03/03/2025
|
$13.27
|
$12.95
|
$12.58
|
$12.69
|
0
|
|
28/02/2025
|
$13.27
|
$12.78
|
$12.51
|
$12.62
|
0
|
|
27/02/2025
|
$13.27
|
$13.27
|
$12.69
|
$12.77
|
0
|
|
26/02/2025
|
$13.27
|
$13.14
|
$12.66
|
$13.07
|
0
|
|
25/02/2025
|
$13.27
|
$13.27
|
$12.63
|
$12.65
|
0
|
|
24/02/2025
|
$13.27
|
$13.09
|
$12.74
|
$12.84
|
0
|
|
21/02/2025
|
$13.27
|
$13.42
|
$13.00
|
$13.01
|
0
|
|
20/02/2025
|
$13.27
|
$13.27
|
$13.13
|
$13.13
|
7,998
|
|
19/02/2025
|
$13.00
|
$13.18
|
$13.05
|
$13.12
|
0
|
|
18/02/2025
|
$13.00
|
$13.13
|
$12.99
|
$13.10
|
0
|
|
17/02/2025
|
$13.00
|
$13.13
|
$12.94
|
$13.02
|
0
|
|
14/02/2025
|
$13.00
|
$13.08
|
$12.93
|
$13.00
|
0
|
|
13/02/2025
|
$13.00
|
$13.06
|
$12.80
|
$12.99
|
0
|
|
12/02/2025
|
$13.00
|
$12.89
|
$12.53
|
$12.80
|
0
|
|
11/02/2025
|
$13.00
|
$13.00
|
$12.75
|
$12.83
|
0
|
|
10/02/2025
|
$13.00
|
$12.92
|
$12.79
|
$12.85
|
0
|
|
07/02/2025
|
$13.00
|
$13.23
|
$12.77
|
$12.81
|
0
|
|
06/02/2025
|
$13.00
|
$13.10
|
$12.69
|
$12.88
|
0
|
|
05/02/2025
|
$13.00
|
$12.94
|
$12.70
|
$12.88
|
0
|
|
04/02/2025
|
$13.00
|
$12.79
|
$12.65
|
$12.77
|
0
|
|
03/02/2025
|
$13.00
|
$13.10
|
$12.47
|
$12.73
|
0
|
|
31/01/2025
|
$13.00
|
$13.30
|
$12.97
|
$13.10
|
0
|
|
30/01/2025
|
$13.00
|
$13.19
|
$13.00
|
$13.06
|
7,214
|
|
29/01/2025
|
$13.33
|
$12.92
|
$12.57
|
$12.86
|
0
|
|
28/01/2025
|
$13.33
|
$12.93
|
$12.55
|
$12.57
|
0
|
|
27/01/2025
|
$13.33
|
$13.30
|
$12.64
|
$12.71
|
0
|
|
24/01/2025
|
$13.33
|
$13.77
|
$13.33
|
$13.57
|
0
|
|
23/01/2025
|
$13.33
|
$13.44
|
$13.31
|
$13.40
|
4,413
|
|
22/01/2025
|
$13.52
|
$13.61
|
$13.28
|
$13.38
|
0
|
|
21/01/2025
|
$13.52
|
$13.47
|
$13.24
|
$13.37
|
0
|
|
20/01/2025
|
$13.52
|
$13.63
|
$13.47
|
$13.47
|
6,415
|
|
17/01/2025
|
$13.39
|
$13.60
|
$13.09
|
$13.38
|
0
|
|
16/01/2025
|
$13.39
|
$13.41
|
$13.09
|
$13.22
|
0
|
|
15/01/2025
|
$13.39
|
$13.38
|
$12.75
|
$13.22
|
0
|
|
14/01/2025
|
$13.39
|
$13.15
|
$12.64
|
$12.91
|
0
|
|
13/01/2025
|
$13.39
|
$12.89
|
$12.58
|
$12.64
|
0
|
|
10/01/2025
|
$13.39
|
$13.46
|
$12.80
|
$12.89
|
0
|
|
09/01/2025
|
$13.39
|
$13.43
|
$13.38
|
$13.38
|
4,688
|
|
08/01/2025
|
$13.83
|
$13.84
|
$13.22
|
$13.36
|
0
|
|
07/01/2025
|
$13.83
|
$14.16
|
$13.62
|
$13.76
|
0
|
|
06/01/2025
|
$13.83
|
$13.90
|
$13.46
|
$13.79
|
0
|
|
03/01/2025
|
$13.83
|
$13.65
|
$13.19
|
$13.46
|
0
|
|
02/01/2025
|
$13.83
|
$13.47
|
$12.90
|
$13.29
|
0
|
|
01/01/2025
|
$13.83
|
$13.24
|
$13.12
|
$13.23
|
0
|
|
31/12/2024
|
$13.83
|
$13.24
|
$13.12
|
$13.23
|
0
|
|
30/12/2024
|
$13.83
|
$13.30
|
$13.05
|
$13.12
|
0
|
|
27/12/2024
|
$13.83
|
$13.39
|
$13.17
|
$13.27
|
0
|
|
26/12/2024
|
$13.83
|
$13.40
|
$13.27
|
$13.35
|
0
|
|
25/12/2024
|
$13.83
|
$13.40
|
$13.27
|
$13.35
|
0
|
|
24/12/2024
|
$13.83
|
$13.40
|
$13.27
|
$13.35
|
0
|
|
23/12/2024
|
$13.83
|
$13.36
|
$13.21
|
$13.27
|
0
|
|
20/12/2024
|
$13.83
|
$13.31
|
$12.89
|
$13.25
|
0
|
|
19/12/2024
|
$13.83
|
$13.21
|
$13.06
|
$13.50
|
0
|
|
18/12/2024
|
$13.83
|
$13.57
|
$13.43
|
$13.50
|
0
|
|
17/12/2024
|
$13.83
|
$13.54
|
$13.34
|
$13.43
|
0
|
|
16/12/2024
|
$13.83
|
$13.65
|
$13.49
|
$13.57
|
0
|
|
13/12/2024
|
$13.83
|
$13.66
|
$13.45
|
$13.55
|
0
|
|
12/12/2024
|
$13.83
|
$13.99
|
$13.41
|
$13.64
|
0
|
|
11/12/2024
|
$13.83
|
$13.91
|
$13.50
|
$13.71
|
0
|
|
10/12/2024
|
$13.83
|
$13.95
|
$13.56
|
$13.67
|
0
|
|
09/12/2024
|
$13.83
|
$14.05
|
$13.86
|
$13.95
|
0
|
|
06/12/2024
|
$13.83
|
$14.36
|
$13.63
|
$13.92
|
0
|
|
05/12/2024
|
$13.83
|
$14.30
|
$13.61
|
$14.02
|
0
|
|
04/12/2024
|
$13.83
|
$14.35
|
$13.72
|
$13.95
|
0
|
|
03/12/2024
|
$13.83
|
$14.29
|
$13.68
|
$14.02
|
0
|
|
02/12/2024
|
$13.83
|
$14.29
|
$13.83
|
$14.11
|
0
|
|
29/11/2024
|
$13.83
|
$14.21
|
$14.05
|
$14.17
|
0
|
|
28/11/2024
|
$13.83
|
$14.22
|
$14.06
|
$14.17
|
0
|
|
27/11/2024
|
$13.83
|
$14.45
|
$13.99
|
$14.09
|
0
|
|
26/11/2024
|
$13.83
|
$14.24
|
$13.76
|
$13.98
|
0
|
|
25/11/2024
|
$13.83
|
$14.25
|
$13.92
|
$14.09
|
0
|
|
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
|