Market data

Select a section

Multi Units Luxembourg Lyxor Msci Brazil Ucits ETF - Acc GBX

(RIOL)
Sector: n/a
1,553.00p
-4.00p -0.26
Last updated: 16:43:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/07/2025 1,563.60p 1,566.60p 1,553.00p 1,553.00p 23,172
23/07/2025 1,553.40p 1,557.00p 1,553.40p 1,557.00p 7,661
22/07/2025 1,553.60p 1,557.60p 1,551.03p 1,557.60p 224
21/07/2025 1,542.20p 1,560.20p 1,534.80p 1,560.20p 32,333
18/07/2025 1,590.60p 1,591.40p 1,570.90p 1,570.90p 58,580
17/07/2025 1,584.40p 1,590.40p 1,584.40p 1,590.40p 474
16/07/2025 1,582.20p 1,589.03p 1,567.60p 1,569.20p 1,514
15/07/2025 1,569.00p 1,582.00p 1,569.00p 1,576.80p 5,857
14/07/2025 1,573.20p 1,575.00p 1,571.00p 1,571.00p 19,834
11/07/2025 1,575.40p 1,575.40p 1,566.60p 1,566.60p 49,009
10/07/2025 1,563.80p 1,575.60p 1,556.80p 1,572.60p 39,108
09/07/2025 1,619.40p 1,619.40p 1,616.00p 1,616.00p 30,838
08/07/2025 1,630.20p 1,638.40p 1,630.20p 1,632.00p 8,219
07/07/2025 1,653.20p 1,653.20p 1,627.90p 1,627.90p 39,387
04/07/2025 1,654.20p 1,664.20p 1,652.60p 1,661.80p 3,809
03/07/2025 1,631.40p 1,656.20p 1,631.20p 1,656.20p 14,544
02/07/2025 1,624.80p 1,636.60p 1,622.40p 1,636.20p 998
01/07/2025 1,622.80p 1,622.80p 1,613.20p 1,613.20p 6,539
30/06/2025 1,586.20p 1,606.80p 1,575.60p 1,606.80p 4,004
27/06/2025 1,584.80p 1,584.80p 1,575.40p 1,583.00p 7,853
26/06/2025 1,592.80p 1,579.00p 1,551.40p 1,575.50p 0
25/06/2025 1,592.80p 1,592.80p 1,564.80p 1,564.80p 5,460
24/06/2025 1,602.80p 1,602.80p 1,577.00p 1,597.20p 9,953
23/06/2025 1,595.00p 1,601.51p 1,582.60p 1,582.60p 9,076
20/06/2025 1,604.80p 1,620.20p 1,589.90p 1,591.20p 0
19/06/2025 1,604.80p 1,614.80p 1,604.50p 1,604.50p 7,915
18/06/2025 1,610.20p 1,610.20p 1,610.20p 1,610.20p 213
17/06/2025 1,609.20p 1,611.00p 1,604.54p 1,606.10p 3,826
16/06/2025 1,560.40p 1,606.60p 1,584.77p 1,606.60p 314
13/06/2025 1,560.40p 1,565.06p 1,560.40p 1,564.00p 2,968
12/06/2025 1,567.20p 1,567.20p 1,561.60p 1,565.40p 7,529
11/06/2025 1,559.00p 1,569.90p 1,559.00p 1,569.90p 38
10/06/2025 1,565.60p 1,565.60p 1,551.16p 1,559.30p 2,423
09/06/2025 1,551.80p 1,557.63p 1,536.20p 1,536.20p 6,808
06/06/2025 1,542.80p 1,581.70p 1,532.00p 1,543.40p 0
05/06/2025 1,542.80p 1,544.20p 1,542.80p 1,544.20p 1,438
04/06/2025 1,554.40p 1,559.00p 1,538.70p 1,538.70p 6,413
03/06/2025 1,524.80p 1,537.30p 1,524.80p 1,537.30p 781
02/06/2025 1,532.80p 1,536.77p 1,521.80p 1,521.80p 1,815
30/05/2025 1,556.60p 1,556.60p 1,526.00p 1,531.90p 919
29/05/2025 1,562.20p 1,574.84p 1,560.00p 1,560.00p 5,983
28/05/2025 1,571.20p 1,571.20p 1,555.40p 1,555.40p 1,489
27/05/2025 1,552.20p 1,564.80p 1,546.20p 1,564.60p 13,620
26/05/2025 1,529.20p 1,538.90p 1,505.24p 1,538.90p 30,957
23/05/2025 1,529.20p 1,538.90p 1,505.24p 1,538.90p 30,957
22/05/2025 1,573.80p 1,574.20p 1,548.70p 1,572.10p 0
21/05/2025 1,573.80p 1,574.20p 1,573.80p 1,574.20p 38
20/05/2025 1,597.80p 1,606.93p 1,596.40p 1,596.40p 948
19/05/2025 1,591.80p 1,608.40p 1,591.80p 1,604.70p 6,241
16/05/2025 1,590.60p 1,592.20p 1,579.40p 1,592.20p 6,329
15/05/2025 1,603.00p 1,616.60p 1,603.00p 1,605.20p 2,871
14/05/2025 1,604.40p 1,614.20p 1,599.60p 1,614.20p 7,486
13/05/2025 1,613.40p 1,615.90p 1,570.90p 1,613.80p 0
12/05/2025 1,613.40p 1,613.53p 1,575.80p 1,575.80p 6,773
09/05/2025 1,569.80p 1,573.20p 1,567.80p 1,573.20p 15,064
08/05/2025 1,553.00p 1,572.60p 1,519.24p 1,572.60p 5,721
07/05/2025 1,523.20p 1,523.20p 1,501.40p 1,501.40p 468
06/05/2025 1,510.80p 1,514.92p 1,508.88p 1,512.60p 1,659
05/05/2025 1,546.20p 1,546.20p 1,544.00p 1,544.00p 137
02/05/2025 1,546.20p 1,546.20p 1,544.00p 1,544.00p 137
01/05/2025 1,549.40p 1,666.30p 1,529.80p 1,538.90p 0
30/04/2025 1,549.40p 1,554.13p 1,523.60p 1,531.40p 9,121
29/04/2025 1,535.20p 1,551.30p 1,534.00p 1,551.30p 1,793
28/04/2025 1,527.60p 1,537.20p 1,525.20p 1,525.20p 1,677
25/04/2025 1,524.60p 1,530.33p 1,524.60p 1,525.80p 499
24/04/2025 1,507.00p 1,517.40p 1,504.60p 1,517.40p 4,674
23/04/2025 1,492.80p 1,515.80p 1,492.80p 1,510.20p 5,947
22/04/2025 1,442.20p 1,459.00p 1,430.80p 1,459.00p 24,554
21/04/2025 1,411.40p 1,509.00p 1,414.20p 1,433.30p 0
18/04/2025 1,411.40p 1,509.00p 1,414.20p 1,433.30p 0
17/04/2025 1,411.40p 1,509.00p 1,414.20p 1,433.30p 0
16/04/2025 1,411.40p 1,427.90p 1,407.60p 1,427.90p 20,484
15/04/2025 1,443.60p 1,443.60p 1,424.40p 1,430.60p 453
14/04/2025 1,425.20p 1,439.03p 1,432.50p 1,432.50p 138
11/04/2025 1,425.20p 1,425.20p 1,412.20p 1,412.20p 6,411
10/04/2025 1,438.00p 1,450.00p 1,408.70p 1,408.70p 19,361
09/04/2025 1,364.60p 1,377.20p 1,364.60p 1,377.20p 252
08/04/2025 1,437.80p 1,453.00p 1,415.10p 1,415.10p 14,082
07/04/2025 1,399.20p 1,426.60p 1,373.79p 1,414.40p 2,498
04/04/2025 1,441.80p 1,517.68p 1,441.80p 1,442.90p 132
03/04/2025 1,530.00p 1,524.00p 1,498.25p 1,524.00p 1,333
02/04/2025 1,530.00p 1,538.01p 1,523.60p 1,523.60p 11,629
01/04/2025 1,530.80p 1,538.70p 1,530.80p 1,538.70p 102
31/03/2025 1,504.20p 1,511.60p 1,504.20p 1,511.60p 3,825
28/03/2025 1,539.20p 1,539.20p 1,516.10p 1,516.10p 3,828
27/03/2025 1,533.60p 1,550.00p 1,533.60p 1,550.00p 9,067
26/03/2025 1,547.80p 1,565.60p 1,547.40p 1,549.90p 0
25/03/2025 1,547.80p 1,567.20p 1,547.80p 1,563.40p 3,843
24/03/2025 1,563.40p 1,563.40p 1,552.90p 1,552.90p 95
21/03/2025 1,550.00p 1,551.10p 1,550.00p 1,551.10p 5
20/03/2025 1,568.20p 1,568.20p 1,555.10p 1,555.10p 906
19/03/2025 1,555.40p 1,575.60p 1,555.40p 1,575.60p 7,729
18/03/2025 1,542.00p 1,554.20p 1,542.00p 1,553.30p 421
17/03/2025 1,521.40p 1,546.70p 1,521.40p 1,546.70p 1,382
14/03/2025 1,481.00p 1,518.72p 1,481.00p 1,518.10p 7,495
13/03/2025 1,433.80p 1,456.30p 1,433.60p 1,456.30p 7,873
12/03/2025 1,433.20p 1,433.20p 1,429.50p 1,429.50p 139
11/03/2025 1,452.40p 1,445.80p 1,417.50p 1,419.60p 0
10/03/2025 1,452.40p 1,452.40p 1,438.80p 1,441.60p 632
07/03/2025 1,439.80p 1,460.20p 1,439.80p 1,449.20p 9,601
06/03/2025 1,454.60p 1,455.40p 1,448.60p 1,452.40p 15,189
05/03/2025 1,435.40p 1,439.00p 1,434.00p 1,439.00p 9,465
04/03/2025 1,412.80p 1,440.65p 1,410.00p 1,410.00p 66
03/03/2025 1,465.20p 1,470.80p 1,458.40p 1,464.90p 752
28/02/2025 1,484.00p 1,488.60p 1,470.50p 1,470.50p 23,833
27/02/2025 1,481.20p 1,490.00p 1,481.20p 1,490.00p 12,595
26/02/2025 1,524.60p 1,524.60p 1,507.60p 1,507.60p 76
25/02/2025 1,505.80p 1,521.00p 1,502.20p 1,516.40p 14,288
24/02/2025 1,534.20p 1,544.02p 1,529.50p 1,529.50p 17,780
21/02/2025 1,557.60p 1,561.60p 1,543.40p 1,543.40p 11,169
20/02/2025 1,583.80p 1,584.00p 1,574.70p 1,574.70p 11,376
19/02/2025 1,580.40p 1,584.80p 1,577.80p 1,584.50p 4,211
18/02/2025 1,591.00p 1,600.64p 1,587.00p 1,598.70p 10,842
17/02/2025 1,571.80p 1,592.10p 1,589.44p 1,592.10p 61
14/02/2025 1,571.80p 1,573.90p 1,538.40p 1,571.10p 0
13/02/2025 1,571.80p 1,591.10p 1,533.60p 1,539.50p 0
12/02/2025 1,571.80p 1,571.80p 1,548.32p 1,552.10p 16,325
11/02/2025 1,575.80p 1,581.00p 1,565.93p 1,580.70p 10,202
10/02/2025 1,558.60p 1,574.40p 1,558.60p 1,572.60p 9,769
07/02/2025 1,564.60p 1,621.10p 1,559.00p 1,561.70p 0
06/02/2025 1,564.60p 1,567.40p 1,563.40p 1,543.90p 9,543
05/02/2025 1,541.00p 1,543.90p 1,541.00p 1,543.90p 15
04/02/2025 1,557.80p 1,570.10p 1,540.30p 1,554.60p 0
03/02/2025 1,557.80p 1,557.80p 1,554.60p 1,554.60p 2,568
31/01/2025 1,555.60p 1,567.60p 1,555.60p 1,566.20p 2,020
30/01/2025 1,512.00p 1,544.50p 1,508.00p 1,544.50p 5,764
29/01/2025 1,520.60p 1,532.00p 1,514.60p 1,514.60p 8,371
28/01/2025 1,507.20p 1,510.00p 1,507.20p 1,510.00p 4,185
27/01/2025 1,454.60p 1,488.30p 1,454.60p 1,488.30p 1,075

Market data

Select a section