Market data

Select a section

Multi Units Luxembourg Lyxor Etf SG Global Quality Income Ntr

(SGQD)
Sector: n/a
$333.73
$0.65 0.20
Last updated: 17:01:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $330.70 $338.40 $327.02 $333.73 0
12/06/2025 $330.70 $334.05 $330.55 $333.08 0
11/06/2025 $330.70 $337.45 $329.30 $331.42 0
10/06/2025 $330.70 $332.18 $327.40 $330.85 0
09/06/2025 $330.70 $330.70 $330.35 $330.35 200
06/06/2025 $328.65 $346.33 $314.65 $330.13 0
05/06/2025 $328.65 $338.15 $315.13 $330.92 0
04/06/2025 $328.65 $335.95 $326.85 $331.58 0
03/06/2025 $328.65 $347.28 $314.80 $330.42 0
02/06/2025 $328.65 $346.50 $314.07 $331.73 0
30/05/2025 $328.65 $344.73 $314.05 $330.33 0
29/05/2025 $328.65 $343.33 $311.88 $328.73 0
28/05/2025 $328.65 $330.90 $327.88 $328.15 0
27/05/2025 $328.65 $344.58 $314.20 $330.75 0
26/05/2025 $328.65 $330.20 $326.60 $328.10 0
23/05/2025 $328.65 $330.20 $326.60 $328.10 0
22/05/2025 $328.65 $328.65 $327.50 $327.50 200
21/05/2025 $321.20 $333.40 $329.98 $331.10 0
20/05/2025 $321.20 $332.73 $327.43 $330.08 0
19/05/2025 $321.20 $328.33 $325.30 $327.42 0
16/05/2025 $321.20 $325.75 $320.23 $324.55 0
15/05/2025 $321.20 $336.03 $305.02 $322.83 0
14/05/2025 $321.20 $322.55 $317.10 $320.05 0
13/05/2025 $321.20 $337.23 $306.02 $321.65 0
12/05/2025 $321.20 $326.80 $320.85 $321.55 0
09/05/2025 $321.20 $326.55 $308.90 $324.55 0
08/05/2025 $321.20 $343.28 $311.07 $325.20 0
07/05/2025 $321.20 $329.00 $326.50 $327.27 0
06/05/2025 $321.20 $329.23 $325.93 $328.27 0
05/05/2025 $321.20 $341.00 $310.15 $326.42 0
02/05/2025 $321.20 $341.00 $310.15 $326.42 0
01/05/2025 $321.20 $339.78 $308.30 $325.52 0
30/04/2025 $321.20 $340.55 $308.35 $324.02 0
29/04/2025 $321.20 $338.95 $309.35 $324.40 0
28/04/2025 $321.20 $322.93 $321.20 $322.92 389
25/04/2025 $316.50 $336.53 $306.63 $320.92 0
24/04/2025 $316.50 $336.25 $305.18 $321.92 0
23/04/2025 $316.50 $337.95 $306.77 $320.60 0
22/04/2025 $316.50 $323.68 $319.63 $323.45 0
21/04/2025 $316.50 $332.38 $301.70 $319.63 0
18/04/2025 $316.50 $332.38 $301.70 $319.63 0
17/04/2025 $316.50 $332.38 $301.70 $319.63 0
16/04/2025 $316.50 $317.57 $316.50 $317.58 399
15/04/2025 $308.41 $327.65 $298.18 $314.90 0
14/04/2025 $308.41 $312.80 $303.50 $312.00 0
11/04/2025 $308.41 $317.50 $289.00 $303.50 0
10/04/2025 $308.41 $308.41 $290.88 $300.14 0
09/04/2025 $308.41 $297.54 $284.89 $290.88 0
08/04/2025 $308.41 $305.43 $292.73 $297.54 0
07/04/2025 $308.41 $307.70 $289.45 $292.73 0
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

Market data

Select a section