Multi Units Luxembourg Lyxor Etf SG Global Quality Income Ntr

(SGQL)
Sector: n/a
23,901.00p
-14.00p -0.06
Last updated: 11:34:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 23,259.00p 24,099.00p 23,585.50p 23,585.50p 0
21/11/2024 23,259.00p 23,596.00p 23,343.50p 23,585.50p 0
20/11/2024 23,259.00p 23,411.50p 23,126.00p 23,343.50p 0
19/11/2024 23,259.00p 23,530.50p 23,240.50p 23,374.50p 0
18/11/2024 23,259.00p 23,379.50p 23,211.50p 23,374.50p 0
15/11/2024 23,259.00p 23,266.00p 22,894.50p 23,160.50p 0
14/11/2024 23,259.00p 23,259.00p 23,160.50p 23,160.50p 8
13/11/2024 23,353.00p 23,181.50p 23,044.50p 23,115.50p 0
12/11/2024 23,353.00p 23,246.00p 23,058.00p 23,115.50p 0
11/11/2024 23,353.00p 23,274.00p 23,006.50p 23,221.50p 0
08/11/2024 23,353.00p 23,150.50p 22,886.00p 23,102.50p 0
07/11/2024 23,353.00p 23,264.00p 22,902.00p 23,128.50p 0
06/11/2024 23,353.00p 23,363.95p 23,138.50p 23,138.50p 38
05/11/2024 23,353.00p 23,269.00p 22,831.00p 22,987.00p 0
04/11/2024 23,353.00p 23,114.00p 22,901.50p 22,962.50p 0
01/11/2024 23,353.00p 23,142.95p 23,080.50p 23,080.50p 8
31/10/2024 23,353.00p 23,143.00p 22,827.50p 23,143.00p 0
30/10/2024 23,353.00p 23,042.50p 22,776.50p 23,035.50p 0
29/10/2024 23,353.00p 23,302.50p 22,785.00p 23,035.50p 0
28/10/2024 23,353.00p 23,244.50p 23,238.47p 23,244.50p 42
25/10/2024 23,353.00p 23,551.50p 22,966.50p 23,201.50p 0
24/10/2024 23,353.00p 23,616.50p 23,035.50p 23,291.50p 0
23/10/2024 23,353.00p 23,359.50p 23,239.50p 23,291.50p 0
22/10/2024 23,353.00p 23,349.50p 23,171.00p 23,288.00p 0
21/10/2024 23,353.00p 23,490.50p 23,281.00p 23,349.50p 0
18/10/2024 23,353.00p 23,494.00p 23,054.00p 23,438.50p 0
17/10/2024 23,353.00p 23,554.37p 23,493.39p 23,494.00p 33
16/10/2024 23,353.00p 23,495.50p 23,353.00p 23,495.50p 116
15/10/2024 23,199.50p 23,368.00p 23,102.50p 23,322.50p 0
14/10/2024 23,199.50p 23,313.50p 23,074.00p 23,294.50p 0
11/10/2024 22,911.00p 23,380.00p 23,049.50p 23,199.50p 0
10/10/2024 22,911.00p 23,184.74p 23,134.50p 23,134.50p 20
09/10/2024 22,911.00p 23,112.50p 23,063.95p 23,112.50p 215
08/10/2024 22,911.00p 23,164.00p 22,764.00p 23,037.50p 0
07/10/2024 22,911.00p 23,255.50p 23,094.50p 23,164.00p 0
04/10/2024 22,911.00p 23,498.00p 22,743.50p 23,096.50p 0
03/10/2024 22,911.00p 23,406.00p 22,817.00p 23,106.50p 0
02/10/2024 22,911.00p 23,134.00p 22,940.00p 23,004.50p 0
01/10/2024 22,911.00p 23,134.00p 22,981.65p 23,134.00p 20
30/09/2024 22,911.00p 23,028.50p 22,814.50p 22,864.50p 0
27/09/2024 22,911.00p 23,036.00p 22,865.00p 22,998.00p 0
26/09/2024 22,911.00p 22,954.04p 22,865.00p 22,865.00p 45
25/09/2024 22,835.00p 22,905.00p 22,719.00p 22,905.00p 24
24/09/2024 22,835.00p 22,970.50p 22,706.50p 22,932.00p 0
23/09/2024 22,835.00p 22,903.95p 22,835.00p 22,898.00p 16
20/09/2024 23,039.00p 22,822.25p 22,798.00p 22,798.00p 190
19/09/2024 23,039.00p 23,039.00p 22,917.50p 22,917.50p 130
18/09/2024 22,858.00p 23,220.50p 22,989.00p 23,068.50p 0
17/09/2024 22,858.00p 23,244.00p 23,091.50p 23,220.50p 0
16/09/2024 22,858.00p 23,091.50p 23,060.04p 23,091.50p 4
13/09/2024 22,858.00p 23,361.00p 22,774.00p 22,952.00p 0
12/09/2024 22,858.00p 23,044.50p 22,759.00p 22,899.50p 0
11/09/2024 22,858.00p 22,929.96p 22,899.50p 23,051.00p 25
10/09/2024 22,858.00p 23,051.00p 22,968.57p 23,051.00p 166
09/09/2024 22,858.00p 23,034.50p 22,956.65p 23,034.50p 41
06/09/2024 22,858.00p 22,933.70p 22,801.00p 22,808.00p 83
05/09/2024 22,270.00p 23,025.00p 22,814.50p 22,902.00p 0
04/09/2024 22,270.00p 22,964.50p 22,655.50p 22,893.50p 0
03/09/2024 22,270.00p 22,934.00p 22,767.00p 22,930.50p 0
02/09/2024 22,270.00p 22,909.50p 22,643.50p 22,800.00p 0
30/08/2024 22,270.00p 22,850.00p 22,645.50p 22,800.00p 0
29/08/2024 22,270.00p 22,777.98p 22,728.00p 22,728.00p 3
28/08/2024 22,270.00p 22,662.50p 22,601.90p 22,662.50p 44
27/08/2024 22,270.00p 22,676.50p 22,341.00p 22,567.50p 0
26/08/2024 22,270.00p 22,606.50p 22,228.50p 22,503.00p 0
23/08/2024 22,270.00p 22,606.50p 22,228.50p 22,503.00p 0
22/08/2024 22,270.00p 22,606.50p 22,228.50p 22,503.00p 0
21/08/2024 22,270.00p 22,591.52p 22,530.00p 22,530.00p 8
20/08/2024 22,270.00p 22,607.50p 22,282.00p 22,511.50p 0
19/08/2024 22,270.00p 22,594.00p 22,373.00p 22,586.50p 0
16/08/2024 22,270.00p 22,524.00p 22,368.50p 22,463.50p 0
15/08/2024 22,270.00p 22,611.50p 22,306.50p 22,478.50p 0
14/08/2024 22,270.00p 22,482.50p 22,338.50p 22,476.50p 0
13/08/2024 22,270.00p 22,636.50p 22,068.50p 22,338.50p 0
12/08/2024 22,270.00p 22,315.25p 22,313.00p 22,313.00p 7
09/08/2024 22,270.00p 22,354.00p 22,270.00p 22,354.00p 117
08/08/2024 22,383.00p 22,488.00p 22,383.00p 22,425.50p 129
07/08/2024 22,396.00p 22,442.00p 22,396.00p 22,442.00p 117
06/08/2024 22,075.00p 22,135.00p 22,075.00p 22,135.00p 118
05/08/2024 22,464.00p 22,489.00p 21,998.00p 21,998.00p 1,963
02/08/2024 22,411.00p 22,411.00p 22,244.00p 22,244.00p 39
01/08/2024 22,335.00p 22,335.00p 22,325.50p 22,325.50p 73
31/07/2024 22,309.00p 22,337.50p 22,309.00p 22,337.50p 195
30/07/2024 22,136.00p 22,518.00p 22,005.50p 22,224.00p 0
29/07/2024 22,136.00p 22,267.54p 22,136.00p 22,144.50p 1,722
26/07/2024 21,646.00p 22,162.00p 22,115.61p 22,036.00p 227
25/07/2024 21,646.00p 22,136.50p 21,839.00p 22,036.00p 0
24/07/2024 21,646.00p 21,901.50p 21,594.00p 21,870.50p 0
23/07/2024 21,646.00p 22,046.50p 21,655.00p 21,873.00p 0
22/07/2024 21,646.00p 22,217.00p 21,899.00p 22,010.50p 0
19/07/2024 21,646.00p 22,078.50p 21,717.50p 21,899.00p 0
18/07/2024 21,646.00p 22,078.50p 21,997.00p 22,078.50p 41
17/07/2024 21,646.00p 22,010.00p 21,641.50p 21,885.50p 0
16/07/2024 21,646.00p 21,857.50p 21,337.50p 21,712.00p 0
15/07/2024 21,646.00p 21,745.00p 21,444.50p 21,658.00p 0
12/07/2024 21,646.00p 21,739.50p 21,646.00p 21,739.50p 3
11/07/2024 22,200.00p 21,826.00p 21,265.00p 21,674.00p 0
10/07/2024 22,200.00p 21,591.50p 21,340.50p 21,543.50p 0
09/07/2024 22,200.00p 21,507.50p 21,243.00p 21,448.00p 0
08/07/2024 22,200.00p 21,503.00p 21,198.50p 21,418.00p 0
05/07/2024 22,200.00p 21,925.50p 21,262.50p 21,457.00p 0
04/07/2024 22,200.00p 21,652.00p 21,385.50p 21,593.00p 0
03/07/2024 22,200.00p 21,808.00p 21,265.00p 21,502.50p 0
02/07/2024 22,200.00p 21,593.00p 21,207.50p 21,448.00p 0
01/07/2024 22,200.00p 21,733.50p 21,533.50p 21,593.00p 0
28/06/2024 22,200.00p 21,602.00p 21,322.50p 21,535.00p 0
27/06/2024 22,200.00p 21,691.50p 21,186.50p 21,531.50p 0
26/06/2024 22,200.00p 21,691.00p 21,510.50p 21,575.50p 0
25/06/2024 22,200.00p 21,794.50p 21,429.00p 21,650.50p 0
24/06/2024 22,200.00p 21,754.50p 21,557.00p 21,747.50p 0
21/06/2024 22,200.00p 21,678.50p 21,490.50p 21,608.00p 0
20/06/2024 22,200.00p 21,838.00p 21,217.00p 21,566.50p 0
19/06/2024 22,200.00p 21,454.50p 21,191.50p 21,409.00p 0
18/06/2024 22,200.00p 21,626.50p 21,151.50p 21,454.50p 0
17/06/2024 22,200.00p 21,505.00p 21,275.50p 21,341.50p 0
14/06/2024 22,200.00p 21,438.50p 21,061.50p 21,392.00p 0
13/06/2024 22,200.00p 21,533.50p 21,175.00p 21,399.00p 0
12/06/2024 22,200.00p 21,667.50p 21,280.50p 21,508.00p 0
11/06/2024 22,200.00p 21,715.50p 21,414.00p 21,516.50p 0
10/06/2024 22,200.00p 21,753.50p 21,398.00p 21,611.00p 0
07/06/2024 22,200.00p 21,886.00p 21,470.50p 21,753.50p 0
06/06/2024 22,200.00p 21,832.00p 21,590.00p 21,790.50p 0
05/06/2024 22,200.00p 21,934.50p 21,717.50p 21,790.50p 0
04/06/2024 22,200.00p 21,819.00p 21,459.50p 21,717.50p 0
03/06/2024 22,200.00p 21,902.00p 21,546.00p 21,740.00p 0
31/05/2024 22,200.00p 21,805.50p 21,486.50p 21,690.50p 0
30/05/2024 22,200.00p 21,632.00p 21,379.00p 21,486.50p 0
29/05/2024 22,200.00p 21,606.50p 21,182.00p 21,407.50p 0
28/05/2024 22,200.00p 21,726.00p 21,400.00p 21,606.50p 0
27/05/2024 22,200.00p 21,701.00p 21,696.29p 21,701.00p 14