Market data

Select a section

Multi Units Luxembourg Lyxor SQGI Ucits ETF Mthly HDGD C

(SGQX)
Sector: n/a
19,858.00p
-30.00p -0.15
Last updated: 11:03:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 19,990.00p 20,035.00p 19,862.00p 19,888.00p 28
17/06/2025 19,964.00p 19,946.00p 19,834.00p 19,886.00p 37
16/06/2025 19,964.00p 20,090.00p 19,976.00p 19,980.00p 19
13/06/2025 19,964.00p 20,095.00p 19,956.00p 20,047.50p 210
12/06/2025 19,918.00p 20,085.00p 19,908.00p 20,010.00p 2
11/06/2025 19,918.00p 20,020.00p 19,876.00p 19,992.00p 14
10/06/2025 19,918.00p 19,984.00p 19,930.00p 19,978.00p 1
09/06/2025 19,918.00p 20,035.00p 19,904.00p 19,918.00p 173
06/06/2025 19,918.00p 20,035.00p 19,930.00p 19,966.50p 1
05/06/2025 19,918.00p 20,065.00p 19,918.00p 20,065.00p 326
04/06/2025 20,050.00p 20,125.00p 19,950.00p 20,001.00p 451
03/06/2025 20,050.00p 20,040.00p 19,908.00p 19,953.50p 41
02/06/2025 20,050.00p 20,065.00p 19,890.00p 19,983.50p 1
30/05/2025 20,050.00p 20,050.00p 19,997.50p 19,997.50p 8
29/05/2025 19,948.00p 19,994.00p 19,908.00p 19,908.00p 13
28/05/2025 20,060.00p 20,060.00p 19,948.00p 19,951.00p 5
27/05/2025 20,220.00p 20,220.00p 20,045.50p 20,045.50p 13
26/05/2025 19,802.00p 20,030.00p 19,798.00p 19,872.00p 35
23/05/2025 19,802.00p 20,030.00p 19,798.00p 19,872.00p 35
22/05/2025 20,080.00p 20,140.00p 19,933.00p 19,933.00p 0
21/05/2025 20,080.00p 20,200.00p 20,080.00p 20,102.50p 15
20/05/2025 20,110.00p 20,165.00p 19,938.00p 20,165.00p 19
19/05/2025 19,784.00p 19,968.00p 19,784.00p 19,968.00p 21
16/05/2025 19,786.00p 19,918.00p 19,694.00p 19,840.00p 32
15/05/2025 19,606.00p 19,707.00p 19,464.00p 19,707.00p 5
14/05/2025 19,606.00p 19,754.00p 19,472.00p 19,525.00p 154
13/05/2025 19,838.00p 19,858.00p 19,691.00p 19,691.00p 178
12/05/2025 19,838.00p 20,005.00p 19,682.00p 19,770.00p 140
09/05/2025 19,876.00p 19,872.00p 19,790.00p 19,790.00p 2
08/05/2025 19,876.00p 19,978.00p 19,799.00p 19,799.00p 58
07/05/2025 19,876.00p 19,876.00p 19,808.00p 19,808.00p 13
06/05/2025 20,025.00p 20,025.00p 19,838.00p 19,868.00p 130
05/05/2025 19,856.00p 19,946.00p 19,806.00p 19,806.00p 630
02/05/2025 19,856.00p 19,946.00p 19,806.00p 19,806.00p 630
01/05/2025 19,658.00p 19,892.00p 19,658.00p 19,819.00p 299
30/04/2025 19,602.00p 19,814.00p 19,602.00p 19,632.00p 696
29/04/2025 19,688.00p 19,776.00p 19,661.00p 19,661.00p 1,079
28/04/2025 19,530.00p 19,618.00p 19,530.00p 19,580.00p 10
25/04/2025 19,720.00p 19,720.00p 19,476.00p 19,476.00p 164
24/04/2025 19,778.00p 19,602.00p 19,486.31p 19,520.00p 20
23/04/2025 19,778.00p 19,780.00p 19,436.00p 19,436.00p 142
22/04/2025 19,516.00p 19,585.00p 19,238.00p 19,585.00p 2,811
21/04/2025 19,284.00p 19,408.00p 19,162.00p 19,408.00p 17
18/04/2025 19,284.00p 19,408.00p 19,162.00p 19,408.00p 17
17/04/2025 19,284.00p 19,408.00p 19,162.00p 19,408.00p 17
16/04/2025 19,172.00p 19,282.00p 19,172.00p 19,282.00p 8
15/04/2025 19,168.00p 19,180.00p 19,088.98p 19,178.00p 111
14/04/2025 18,980.00p 18,995.00p 18,950.00p 18,995.00p 13
11/04/2025 18,206.00p 18,551.99p 18,350.00p 18,550.00p 218
10/04/2025 18,206.00p 18,761.00p 18,446.00p 18,446.00p 0
09/04/2025 18,206.00p 18,261.00p 18,013.00p 18,013.00p 43
08/04/2025 18,691.00p 18,600.00p 18,531.00p 18,531.00p 1
07/04/2025 18,691.00p 18,728.00p 18,179.00p 18,249.50p 22
04/04/2025 19,591.00p 19,703.00p 19,096.50p 19,096.50p 285
03/04/2025 19,695.00p 19,748.00p 19,579.00p 19,710.00p 4
02/04/2025 19,473.00p 19,694.00p 19,652.50p 19,652.50p 1
01/04/2025 19,473.00p 19,677.00p 19,655.50p 19,655.50p 0
31/03/2025 19,473.00p 19,643.00p 19,411.00p 19,639.50p 0
28/03/2025 19,473.00p 19,582.00p 19,565.00p 19,566.00p 1
27/03/2025 19,473.00p 19,516.00p 19,492.50p 19,492.50p 0
26/03/2025 19,473.00p 19,473.00p 19,405.50p 19,405.50p 6
25/03/2025 19,365.00p 19,439.00p 19,331.50p 19,331.50p 20
24/03/2025 19,587.00p 19,489.00p 19,376.00p 19,406.00p 50
21/03/2025 19,587.00p 19,587.00p 19,377.00p 19,430.50p 13
20/03/2025 19,376.00p 19,530.00p 19,376.00p 19,470.50p 2
19/03/2025 19,483.00p 19,502.00p 19,267.00p 19,432.50p 3
18/03/2025 19,531.00p 19,532.00p 19,423.50p 19,423.50p 92
17/03/2025 19,374.00p 19,529.00p 19,374.00p 19,475.00p 3
14/03/2025 19,561.00p 19,384.50p 19,181.50p 19,293.50p 0
13/03/2025 19,561.00p 19,299.50p 19,074.50p 19,222.50p 0
12/03/2025 19,561.00p 19,384.00p 19,169.00p 19,169.00p 0
11/03/2025 19,561.00p 19,562.00p 19,312.00p 19,312.00p 1
10/03/2025 19,501.00p 19,615.50p 19,291.00p 19,526.50p 0
07/03/2025 19,501.00p 19,332.50p 19,240.00p 19,332.50p 0
06/03/2025 19,501.00p 19,166.00p 19,009.50p 19,141.00p 0
05/03/2025 19,501.00p 19,350.00p 19,080.00p 19,138.50p 0
04/03/2025 19,501.00p 19,501.00p 19,288.50p 19,350.00p 0
03/03/2025 19,501.00p 19,501.00p 19,436.00p 19,483.50p 896
28/02/2025 19,242.00p 19,377.50p 19,146.00p 19,275.00p 0
27/02/2025 19,242.00p 19,335.00p 19,235.50p 19,235.50p 0
26/02/2025 19,242.00p 19,382.50p 19,253.50p 19,318.00p 0
25/02/2025 19,242.00p 19,413.50p 19,213.50p 19,303.00p 0
24/02/2025 19,242.00p 19,248.50p 19,242.00p 19,248.50p 2
21/02/2025 18,870.00p 19,146.00p 18,963.00p 19,106.00p 0
20/02/2025 18,870.00p 19,022.50p 18,844.00p 18,983.00p 0
19/02/2025 18,870.00p 19,077.50p 18,810.50p 18,954.00p 0
18/02/2025 18,870.00p 19,047.50p 18,879.50p 18,942.50p 0
17/02/2025 18,870.00p 19,033.00p 18,925.00p 18,984.00p 0
14/02/2025 18,870.00p 19,137.50p 18,992.50p 19,033.00p 0
13/02/2025 18,870.00p 19,044.50p 18,866.00p 19,001.00p 0
12/02/2025 18,870.00p 18,963.00p 18,721.50p 18,871.50p 0
11/02/2025 18,870.00p 18,883.00p 18,721.50p 18,855.00p 0
10/02/2025 18,870.00p 18,876.00p 18,657.00p 18,838.00p 0
07/02/2025 18,870.00p 18,905.50p 18,616.00p 18,781.00p 0
06/02/2025 18,870.00p 18,978.00p 18,792.00p 18,842.00p 0
05/02/2025 18,870.00p 18,855.00p 18,656.00p 18,808.50p 0
04/02/2025 18,870.00p 19,418.50p 18,609.00p 18,738.50p 0
03/02/2025 18,870.00p 18,833.50p 18,554.00p 18,738.50p 0
31/01/2025 18,870.00p 18,870.00p 18,833.50p 18,833.50p 1
30/01/2025 18,601.00p 18,870.50p 18,687.00p 18,834.50p 0
29/01/2025 18,601.00p 18,793.00p 18,544.50p 18,731.50p 0
28/01/2025 18,601.00p 18,861.50p 18,587.00p 18,725.50p 0
27/01/2025 18,601.00p 18,763.00p 18,504.50p 18,661.00p 0
24/01/2025 18,601.00p 18,630.50p 18,426.00p 18,571.00p 0
23/01/2025 18,601.00p 18,602.00p 18,400.00p 18,532.50p 0
22/01/2025 18,601.00p 18,715.00p 18,517.00p 18,577.50p 0
21/01/2025 18,601.00p 18,760.50p 18,575.00p 18,715.00p 0
20/01/2025 18,601.00p 18,670.00p 18,601.00p 18,670.00p 477
17/01/2025 18,191.00p 18,726.50p 18,382.00p 18,615.00p 0
16/01/2025 18,191.00p 18,436.00p 18,273.50p 18,335.00p 0
15/01/2025 18,191.00p 18,437.50p 18,184.00p 18,335.00p 0
14/01/2025 18,191.00p 18,306.50p 18,041.00p 18,187.00p 0
13/01/2025 18,191.00p 18,206.00p 18,023.00p 18,167.50p 0
10/01/2025 18,191.00p 18,394.50p 18,011.00p 18,164.50p 0
09/01/2025 18,191.00p 18,423.00p 18,301.00p 18,376.00p 0
08/01/2025 18,191.00p 18,355.50p 18,170.00p 18,301.00p 0
07/01/2025 18,191.00p 18,408.50p 18,251.00p 18,355.50p 0
06/01/2025 18,191.00p 18,474.00p 18,251.50p 18,392.50p 0
03/01/2025 18,191.00p 18,463.50p 18,281.00p 18,424.00p 0
02/01/2025 18,191.00p 18,436.50p 18,232.00p 18,384.00p 0
01/01/2025 18,191.00p 18,240.50p 18,137.00p 18,235.00p 0
31/12/2024 18,191.00p 18,240.50p 18,137.00p 18,235.00p 0
30/12/2024 18,191.00p 18,252.50p 17,995.00p 18,137.00p 0
27/12/2024 18,191.00p 18,252.50p 18,152.92p 18,252.50p 38
26/12/2024 18,352.00p 18,213.00p 18,080.00p 18,199.50p 0
25/12/2024 18,352.00p 18,213.00p 18,080.00p 18,199.50p 0
24/12/2024 18,352.00p 18,213.00p 18,080.00p 18,199.50p 0
23/12/2024 18,352.00p 18,156.00p 17,945.00p 18,080.00p 0
20/12/2024 18,352.00p 18,206.50p 17,918.00p 18,121.00p 0
19/12/2024 18,352.00p 18,224.50p 17,936.50p 18,058.50p 0

Market data

Select a section