Market data

Select a section

Multi Units Luxembourg Lyxor Etf SG Global Quality Income Ntr

(SGQD)
Sector: n/a
$300.50
$1.13 0.38
Last updated: 11:04:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $307.14 $308.06 $300.17 $302.38 0
03/10/2024 $307.14 $306.74 $298.85 $302.97 0
02/10/2024 $307.14 $307.42 $304.55 $304.95 0
01/10/2024 $307.14 $309.55 $305.64 $307.14 0
30/09/2024 $307.14 $308.39 $305.95 $306.67 0
27/09/2024 $307.14 $308.20 $307.14 $308.20 319
26/09/2024 $302.44 $308.65 $305.14 $306.55 0
25/09/2024 $302.44 $307.51 $302.75 $305.86 0
24/09/2024 $302.44 $307.12 $305.38 $306.81 0
23/09/2024 $302.44 $307.80 $302.76 $305.78 0
20/09/2024 $302.44 $302.76 $302.44 $302.76 37
19/09/2024 $305.09 $305.09 $303.82 $303.82 130
18/09/2024 $300.98 $305.94 $301.65 $304.54 0
17/09/2024 $300.98 $307.06 $304.79 $305.93 0
16/09/2024 $300.98 $305.63 $301.98 $304.79 0
13/09/2024 $300.98 $307.14 $299.46 $300.14 0
12/09/2024 $300.98 $302.03 $298.04 $298.04 0
11/09/2024 $300.98 $303.92 $295.44 $301.18 0
10/09/2024 $300.98 $301.61 $300.27 $301.18 0
09/09/2024 $300.98 $301.33 $299.98 $301.05 0
06/09/2024 $300.98 $300.98 $300.05 $300.05 1,023
05/09/2024 $281.12 $303.32 $298.37 $301.21 0
04/09/2024 $281.12 $301.94 $299.11 $300.98 0
03/09/2024 $281.12 $300.88 $295.82 $300.17 0
02/09/2024 $281.12 $301.06 $297.75 $299.68 0
30/08/2024 $281.12 $301.10 $297.01 $299.68 0
29/08/2024 $281.12 $300.71 $297.73 $299.11 0
28/08/2024 $281.12 $299.46 $298.04 $299.20 0
27/08/2024 $281.12 $299.38 $295.64 $298.57 0
26/08/2024 $281.12 $296.13 $294.15 $294.61 0
23/08/2024 $281.12 $296.13 $294.15 $294.61 0
22/08/2024 $281.12 $296.13 $294.15 $294.61 0
21/08/2024 $281.12 $295.69 $291.46 $294.60 0
20/08/2024 $281.12 $293.83 $292.46 $292.95 0
19/08/2024 $281.12 $293.42 $289.79 $293.35 0
16/08/2024 $281.12 $290.19 $288.81 $289.79 0
15/08/2024 $281.12 $290.28 $286.53 $289.39 0
14/08/2024 $281.12 $288.71 $286.37 $288.63 0
13/08/2024 $281.12 $290.07 $282.45 $286.37 0
12/08/2024 $281.12 $286.08 $282.75 $284.99 0
09/08/2024 $281.12 $287.44 $284.04 $285.58 0
08/08/2024 $281.12 $285.57 $282.40 $285.30 0
07/08/2024 $281.12 $285.84 $281.12 $285.52 0
06/08/2024 $286.36 $286.36 $274.51 $281.12 0
05/08/2024 $286.36 $286.43 $280.87 $280.87 1,758
02/08/2024 $276.50 $288.54 $281.41 $284.85 0
01/08/2024 $276.50 $287.85 $282.69 $284.85 0
31/07/2024 $276.50 $288.58 $285.10 $286.96 0
30/07/2024 $276.50 $285.58 $284.35 $285.10 0
29/07/2024 $276.50 $286.68 $283.76 $284.70 0
26/07/2024 $276.50 $285.21 $283.63 $283.88 0
25/07/2024 $276.50 $284.32 $281.38 $283.88 0
24/07/2024 $276.50 $283.09 $279.92 $282.51 0
23/07/2024 $276.50 $284.35 $279.63 $282.20 0
22/07/2024 $276.50 $285.13 $281.32 $284.25 0
19/07/2024 $276.50 $286.25 $280.50 $282.76 0
18/07/2024 $276.50 $288.29 $281.27 $286.25 0
17/07/2024 $276.50 $286.88 $281.36 $284.66 0
16/07/2024 $276.50 $282.65 $276.42 $281.36 0
15/07/2024 $276.50 $282.36 $280.48 $281.27 0
12/07/2024 $276.50 $283.95 $279.92 $282.36 0
11/07/2024 $276.50 $281.45 $275.02 $279.92 0
10/07/2024 $276.50 $278.52 $274.30 $276.71 0
09/07/2024 $276.50 $275.43 $271.52 $274.30 0
08/07/2024 $276.50 $276.11 $272.01 $274.83 0
05/07/2024 $276.50 $276.56 $272.42 $274.73 0
04/07/2024 $276.50 $276.17 $274.33 $275.63 0
03/07/2024 $276.50 $278.50 $271.61 $274.33 0
02/07/2024 $276.50 $272.98 $269.08 $271.94 0
01/07/2024 $276.50 $275.78 $270.43 $272.98 0
28/06/2024 $276.50 $273.33 $269.88 $272.27 0
27/06/2024 $276.50 $273.53 $270.00 $272.24 0
26/06/2024 $276.50 $274.93 $271.81 $272.47 0
25/06/2024 $276.50 $276.51 $271.63 $274.38 0
24/06/2024 $276.50 $276.05 $272.63 $275.78 0
21/06/2024 $276.50 $273.87 $270.24 $272.70 0
20/06/2024 $276.50 $278.01 $271.10 $273.51 0
19/06/2024 $276.50 $272.88 $269.67 $272.54 0
18/06/2024 $276.50 $272.82 $270.49 $272.38 0
17/06/2024 $276.50 $272.26 $269.63 $270.49 0
14/06/2024 $276.50 $272.95 $269.31 $271.09 0
13/06/2024 $276.50 $276.02 $270.50 $272.95 0
12/06/2024 $276.50 $282.17 $273.27 $276.02 0
11/06/2024 $276.50 $276.22 $272.37 $273.61 0
10/06/2024 $276.50 $276.77 $272.33 $275.01 0
07/06/2024 $276.50 $281.31 $275.85 $276.77 0
06/06/2024 $276.50 $279.23 $274.65 $278.61 0
05/06/2024 $276.50 $279.84 $277.35 $278.17 0
04/06/2024 $276.50 $278.79 $274.43 $277.61 0
03/06/2024 $276.50 $278.94 $275.12 $277.96 0
31/05/2024 $276.50 $276.05 $272.88 $275.89 0
30/05/2024 $276.50 $275.52 $271.43 $273.78 0
29/05/2024 $276.50 $276.37 $269.92 $272.02 0
28/05/2024 $276.50 $276.50 $276.37 $276.37 900
27/05/2024 $279.50 $277.11 $275.26 $276.67 0

Market data

Select a section