Market data

Select a section

Multi Units Luxembourg Lyxor Etf SG Global Quality Income Ntr

(SGQD)
Sector: n/a
$307.70
$-12.77 -3.98
Last updated: 16:36:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $308.41 $320.46 $304.13 $307.70 0
03/04/2025 $308.41 $324.24 $310.78 $320.46 0
02/04/2025 $308.41 $317.95 $313.37 $315.92 0
01/04/2025 $308.41 $317.77 $313.03 $316.04 0
31/03/2025 $308.41 $316.55 $312.39 $314.70 0
28/03/2025 $308.41 $315.02 $312.41 $314.52 0
27/03/2025 $308.41 $313.92 $309.42 $312.98 0
26/03/2025 $308.41 $312.76 $307.68 $311.57 0
25/03/2025 $308.41 $313.32 $310.28 $310.74 0
24/03/2025 $308.41 $313.37 $310.47 $311.38 0
21/03/2025 $308.41 $314.07 $311.25 $312.18 0
20/03/2025 $308.41 $314.42 $311.47 $313.08 0
19/03/2025 $308.41 $313.63 $311.86 $312.79 0
18/03/2025 $308.41 $315.01 $312.70 $313.51 0
17/03/2025 $308.41 $316.05 $307.84 $314.50 0
14/03/2025 $308.41 $313.26 $308.35 $310.17 0
13/03/2025 $308.41 $309.91 $306.61 $308.69 0
12/03/2025 $308.41 $308.95 $308.41 $308.95 409
11/03/2025 $293.51 $315.64 $310.09 $310.71 0
10/03/2025 $293.51 $315.54 $309.77 $313.92 0
07/03/2025 $293.51 $311.99 $306.95 $311.17 0
06/03/2025 $293.51 $308.19 $305.01 $307.99 0
05/03/2025 $293.51 $311.30 $305.91 $306.78 0
04/03/2025 $293.51 $309.45 $293.51 $307.74 0
03/03/2025 $293.51 $313.21 $304.98 $309.45 0
28/02/2025 $293.51 $305.95 $302.98 $304.98 0
27/02/2025 $293.51 $307.95 $293.51 $304.76 0
26/02/2025 $293.51 $307.94 $305.86 $307.52 0
25/02/2025 $293.51 $308.43 $293.51 $307.60 0
24/02/2025 $293.51 $307.46 $304.46 $306.25 0
21/02/2025 $293.51 $307.73 $300.09 $304.48 0
20/02/2025 $293.51 $304.14 $300.86 $302.38 0
19/02/2025 $293.51 $301.93 $297.85 $300.95 0
18/02/2025 $293.51 $302.44 $299.95 $301.29 0
17/02/2025 $293.51 $302.82 $300.90 $301.89 0
14/02/2025 $293.51 $304.26 $299.90 $302.82 0
13/02/2025 $293.51 $301.61 $297.45 $301.55 0
12/02/2025 $293.51 $299.55 $295.38 $297.45 0
11/02/2025 $293.51 $298.20 $295.60 $297.57 0
10/02/2025 $293.51 $297.40 $293.82 $296.58 0
07/02/2025 $293.51 $300.69 $294.39 $295.83 0
06/02/2025 $293.51 $302.22 $294.65 $297.44 0
05/02/2025 $293.51 $300.65 $294.91 $297.44 0
04/02/2025 $293.51 $295.14 $292.70 $294.02 0
03/02/2025 $293.51 $296.27 $286.69 $294.02 0
31/01/2025 $293.51 $298.65 $295.45 $296.27 0
30/01/2025 $293.51 $299.83 $291.53 $296.67 0
29/01/2025 $293.51 $295.34 $291.98 $294.80 0
28/01/2025 $293.51 $297.44 $292.28 $295.05 0
27/01/2025 $293.51 $296.88 $292.20 $294.99 0
24/01/2025 $293.51 $296.89 $291.69 $293.57 0
23/01/2025 $293.51 $292.58 $291.04 $291.69 0
22/01/2025 $293.51 $294.98 $291.77 $292.18 0
21/01/2025 $293.51 $294.95 $291.50 $294.86 0
20/01/2025 $293.51 $294.21 $286.84 $293.23 0
17/01/2025 $293.51 $293.98 $289.82 $291.47 0
16/01/2025 $293.51 $291.12 $283.44 $287.73 0
15/01/2025 $293.51 $292.65 $284.99 $287.73 0
14/01/2025 $293.51 $290.00 $282.46 $284.98 0
13/01/2025 $293.51 $283.81 $282.32 $283.67 0
10/01/2025 $293.51 $290.63 $281.13 $283.34 0
09/01/2025 $293.51 $288.80 $284.45 $287.85 0
08/01/2025 $293.51 $290.25 $285.26 $287.08 0
07/01/2025 $293.51 $291.60 $285.95 $288.70 0
06/01/2025 $293.51 $291.77 $287.07 $289.60 0
03/01/2025 $293.51 $289.48 $287.89 $289.17 0
02/01/2025 $293.51 $290.52 $284.79 $287.96 0
01/01/2025 $293.51 $287.29 $285.60 $287.28 0
31/12/2024 $293.51 $287.29 $285.60 $287.28 0
30/12/2024 $293.51 $288.05 $284.64 $285.60 0
27/12/2024 $293.51 $289.08 $285.61 $287.28 0
26/12/2024 $293.51 $287.20 $284.81 $286.79 0
25/12/2024 $293.51 $287.20 $284.81 $286.79 0
24/12/2024 $293.51 $287.20 $284.81 $286.79 0
23/12/2024 $293.51 $287.33 $284.20 $284.81 0
20/12/2024 $293.51 $287.51 $282.36 $285.96 0
19/12/2024 $293.51 $288.84 $283.11 $284.62 0
18/12/2024 $293.51 $290.44 $288.06 $288.84 0
17/12/2024 $293.51 $292.01 $289.01 $289.79 0
16/12/2024 $293.51 $293.50 $290.47 $291.70 0
13/12/2024 $293.51 $294.15 $291.63 $292.42 0
12/12/2024 $293.51 $298.63 $291.74 $294.09 0
11/12/2024 $293.51 $299.99 $292.27 $295.20 0
10/12/2024 $293.51 $298.39 $294.95 $296.05 0
09/12/2024 $293.51 $300.55 $295.94 $298.39 0
06/12/2024 $293.51 $305.38 $297.79 $298.29 0
05/12/2024 $293.51 $303.27 $297.14 $301.02 0
04/12/2024 $293.51 $300.70 $298.46 $299.20 0
03/12/2024 $293.51 $302.70 $300.13 $300.65 0
02/12/2024 $293.51 $303.70 $299.20 $300.22 0
29/11/2024 $293.51 $302.73 $301.33 $302.30 0
28/11/2024 $293.51 $302.30 $300.80 $301.65 0
27/11/2024 $293.51 $301.97 $298.56 $298.56 0
26/11/2024 $293.51 $303.40 $295.80 $298.56 0
25/11/2024 $293.51 $302.00 $298.10 $300.21 0
22/11/2024 $293.51 $300.43 $295.30 $297.23 0
21/11/2024 $293.51 $300.28 $295.01 $297.23 0
20/11/2024 $293.51 $297.01 $294.19 $295.09 0
19/11/2024 $293.51 $297.33 $293.70 $295.93 0
18/11/2024 $293.51 $295.67 $293.39 $295.65 0
15/11/2024 $293.51 $293.51 $293.39 $294.67 8
14/11/2024 $301.88 $295.18 $292.97 $294.67 0
13/11/2024 $301.88 $298.56 $290.45 $294.83 0
12/11/2024 $301.88 $299.10 $292.00 $294.83 0
11/11/2024 $301.88 $299.60 $298.13 $299.10 0
08/11/2024 $301.88 $300.21 $295.74 $298.80 0
07/11/2024 $301.88 $301.38 $297.29 $300.21 0
06/11/2024 $301.88 $302.99 $296.99 $298.21 0
05/11/2024 $301.88 $299.17 $297.37 $299.14 0
04/11/2024 $301.88 $299.53 $296.65 $297.46 0
01/11/2024 $301.88 $303.01 $295.25 $298.83 0
31/10/2024 $301.88 $298.55 $296.32 $297.72 0
30/10/2024 $301.88 $301.26 $293.30 $299.49 0
29/10/2024 $301.88 $302.38 $296.68 $299.49 0
28/10/2024 $301.88 $302.09 $298.81 $301.80 0
25/10/2024 $301.88 $301.88 $301.26 $301.26 40
24/10/2024 $303.64 $303.56 $301.19 $301.39 0
23/10/2024 $303.64 $302.94 $300.77 $301.39 0
22/10/2024 $303.64 $304.76 $300.80 $302.29 0
21/10/2024 $303.64 $305.96 $302.42 $303.24 0
18/10/2024 $303.64 $305.80 $303.93 $305.64 0
17/10/2024 $303.64 $310.00 $302.49 $305.51 0
16/10/2024 $303.64 $306.05 $304.01 $305.68 0
15/10/2024 $303.64 $305.76 $303.56 $305.56 0
14/10/2024 $303.64 $304.26 $302.83 $304.26 0
11/10/2024 $307.14 $305.31 $301.22 $303.64 0
10/10/2024 $307.14 $302.84 $301.08 $301.85 0
09/10/2024 $307.14 $302.63 $300.92 $302.45 0
08/10/2024 $307.14 $302.94 $298.34 $301.36 0
07/10/2024 $307.14 $304.21 $300.06 $302.94 0

Market data

Select a section