Market data

Select a section

Multi Units Luxembourg Lyxor Core US Tips (DR) Ucits ETF - Acc

(TIPA)
Sector: n/a
$22.48
$-0.05 -0.23
Last updated: 16:35:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $22.55 $22.53 $22.36 $22.53 0
18/09/2024 $22.55 $22.55 $22.53 $22.53 3,033
17/09/2024 $22.52 $22.59 $22.44 $22.55 0
16/09/2024 $22.52 $22.56 $22.52 $22.56 8
13/09/2024 $22.44 $22.49 $22.36 $22.38 0
12/09/2024 $22.44 $22.43 $22.27 $22.41 0
11/09/2024 $22.44 $22.44 $22.40 $22.35 1,279
10/09/2024 $22.29 $22.37 $22.24 $22.35 0
09/09/2024 $22.29 $22.31 $22.29 $22.31 461
06/09/2024 $22.23 $22.36 $22.23 $22.35 1,453
05/09/2024 $22.20 $22.31 $22.20 $22.23 0
04/09/2024 $22.20 $22.23 $22.18 $22.20 21,466
03/09/2024 $22.17 $22.24 $22.14 $22.24 3,202
02/09/2024 $22.16 $22.16 $22.13 $22.19 387
30/08/2024 $22.27 $22.25 $22.07 $22.19 0
29/08/2024 $22.27 $22.27 $22.24 $22.24 2,538
28/08/2024 $22.29 $22.29 $22.29 $22.29 4,902
27/08/2024 $22.23 $22.23 $22.22 $22.22 1
26/08/2024 $22.12 $22.12 $22.09 $22.09 30
23/08/2024 $22.12 $22.12 $22.09 $22.09 30
22/08/2024 $22.12 $22.12 $22.09 $22.09 30
21/08/2024 $22.16 $22.17 $22.13 $22.17 6,323
20/08/2024 $22.08 $22.15 $22.06 $22.11 8,605
19/08/2024 $22.05 $22.09 $22.03 $22.03 0
16/08/2024 $22.05 $22.05 $22.03 $22.03 4
15/08/2024 $22.15 $22.12 $22.02 $22.02 1,086
14/08/2024 $22.15 $22.15 $22.14 $22.14 245
13/08/2024 $22.00 $22.12 $21.96 $22.08 0
12/08/2024 $22.00 $22.04 $22.00 $22.04 2
09/08/2024 $22.00 $22.00 $22.00 $22.00 577
08/08/2024 $22.00 $22.02 $21.93 $21.93 5,489
07/08/2024 $22.00 $22.02 $21.98 $21.98 3,531
06/08/2024 $22.05 $22.11 $22.05 $22.09 309
05/08/2024 $22.28 $22.28 $21.92 $22.10 7,148
02/08/2024 $21.99 $22.11 $22.10 $22.10 2,132
01/08/2024 $21.99 $22.03 $21.99 $21.99 294
31/07/2024 $21.84 $21.91 $21.84 $21.89 589
30/07/2024 $21.84 $21.84 $21.84 $21.84 1,434
29/07/2024 $21.84 $21.84 $21.82 $21.82 10
26/07/2024 $21.72 $21.77 $21.76 $21.74 7,900
25/07/2024 $21.72 $21.75 $21.69 $21.74 10,837
24/07/2024 $21.72 $21.76 $21.71 $21.76 2,888
23/07/2024 $21.90 $21.79 $21.73 $21.76 0
22/07/2024 $21.90 $21.83 $21.71 $21.74 0
19/07/2024 $21.90 $21.84 $21.80 $21.80 1,000
18/07/2024 $21.90 $21.90 $21.88 $21.90 2,541
17/07/2024 $21.85 $21.88 $21.85 $21.87 56
16/07/2024 $21.84 $21.85 $21.83 $21.84 1,733
15/07/2024 $21.79 $21.81 $21.75 $21.81 1,359
12/07/2024 $21.74 $21.80 $21.74 $21.78 109
11/07/2024 $21.67 $21.81 $21.67 $21.81 4,096
10/07/2024 $21.70 $21.71 $21.69 $21.69 2,502
09/07/2024 $21.70 $21.70 $21.65 $21.65 1,208
08/07/2024 $21.69 $21.73 $21.67 $21.68 18,851
05/07/2024 $21.62 $21.73 $21.70 $21.73 109
04/07/2024 $21.62 $21.62 $21.60 $21.60 345
03/07/2024 $21.59 $21.62 $21.55 $21.61 399
02/07/2024 $21.59 $21.59 $21.50 $21.51 5,230
01/07/2024 $21.55 $21.56 $21.50 $21.50 70
28/06/2024 $21.66 $21.68 $21.63 $21.63 30,938
27/06/2024 $21.61 $21.69 $21.56 $21.66 0
26/06/2024 $21.61 $21.64 $21.55 $21.59 0
25/06/2024 $21.61 $21.68 $21.63 $21.63 0
24/06/2024 $21.61 $21.68 $21.61 $21.63 0
21/06/2024 $21.61 $21.70 $21.64 $21.64 15
20/06/2024 $21.61 $21.63 $21.61 $21.62 4,728
19/06/2024 $21.59 $21.66 $21.65 $21.65 8,952
18/06/2024 $21.59 $21.67 $21.54 $21.63 0
17/06/2024 $21.59 $21.59 $21.56 $21.56 3
14/06/2024 $21.59 $21.65 $21.57 $21.59 9,664
13/06/2024 $21.54 $21.60 $21.49 $21.58 0
12/06/2024 $21.54 $21.58 $21.54 $21.58 18,557
11/06/2024 $21.57 $21.47 $21.41 $21.41 0
10/06/2024 $21.57 $21.48 $21.30 $21.41 0
07/06/2024 $21.57 $22.15 $20.90 $21.48 0
06/06/2024 $21.57 $21.64 $21.50 $21.61 0
05/06/2024 $21.57 $21.61 $21.56 $21.61 530
04/06/2024 $21.46 $21.56 $21.49 $21.55 0
03/06/2024 $21.46 $21.49 $21.46 $21.49 484
31/05/2024 $21.30 $22.02 $21.28 $21.40 0
30/05/2024 $21.30 $21.33 $21.30 $21.33 4,514
29/05/2024 $21.36 $21.35 $21.21 $21.22 0
28/05/2024 $21.36 $21.36 $21.35 $21.34 1,492
27/05/2024 $21.46 $21.39 $21.29 $21.36 0
24/05/2024 $21.46 $21.39 $21.29 $21.36 0
23/05/2024 $21.46 $21.46 $21.35 $21.35 12
22/05/2024 $21.42 $21.42 $21.42 $21.42 41
21/05/2024 $21.38 $21.41 $21.38 $21.41 1,839
20/05/2024 $21.30 $21.41 $21.34 $21.37 0
17/05/2024 $21.30 $21.44 $21.33 $21.40 0
16/05/2024 $21.30 $21.52 $21.37 $21.43 0
15/05/2024 $21.30 $21.43 $21.38 $21.42 2,200
14/05/2024 $21.30 $21.30 $21.30 $21.30 5,000
13/05/2024 $21.30 $21.30 $21.28 $21.28 1,401
10/05/2024 $21.23 $21.39 $21.27 $21.28 0
09/05/2024 $21.23 $21.27 $21.23 $21.27 2,176
08/05/2024 $21.25 $21.25 $21.24 $21.24 4
07/05/2024 $21.32 $21.32 $21.30 $21.30 103
06/05/2024 $21.18 $21.30 $21.18 $21.22 7,946
03/05/2024 $21.18 $21.30 $21.18 $21.22 7,946
02/05/2024 $21.12 $21.92 $20.75 $21.11 0
01/05/2024 $21.12 $21.03 $21.02 $21.03 2,665
30/04/2024 $21.12 $21.12 $21.07 $21.08 14,332
29/04/2024 $21.05 $21.14 $21.05 $21.13 0
26/04/2024 $21.05 $21.05 $21.05 $21.05 6
25/04/2024 $21.05 $21.08 $20.96 $21.00 0
24/04/2024 $21.05 $21.05 $21.04 $21.03 146
23/04/2024 $21.06 $21.90 $20.70 $21.09 0
22/04/2024 $21.06 $21.06 $21.05 $21.05 100
19/04/2024 $21.09 $21.11 $21.08 $21.08 145,207
18/04/2024 $21.01 $21.09 $21.00 $21.00 0
17/04/2024 $21.01 $21.02 $21.00 $21.02 2,919
16/04/2024 $21.01 $21.04 $21.01 $21.02 5,126
15/04/2024 $21.05 $21.05 $21.05 $21.05 250
12/04/2024 $21.17 $21.19 $21.16 $21.16 316
11/04/2024 $21.11 $21.11 $21.05 $21.05 3,143
10/04/2024 $21.19 $21.19 $21.16 $21.16 1,228
09/04/2024 $21.20 $21.30 $21.20 $21.29 0
08/04/2024 $21.20 $21.20 $21.20 $21.20 2
05/04/2024 $21.31 $21.31 $21.25 $21.25 377
04/04/2024 $21.28 $21.29 $21.27 $21.27 1,297
03/04/2024 $21.23 $21.27 $21.15 $21.22 0
02/04/2024 $21.23 $21.26 $21.21 $21.21 469
01/04/2024 $21.40 $21.40 $21.40 $21.40 527
29/03/2024 $21.40 $21.40 $21.40 $21.40 527
28/03/2024 $21.40 $21.40 $21.40 $21.40 527
27/03/2024 $21.35 $21.36 $21.32 $21.35 0
26/03/2024 $21.35 $21.35 $21.27 $21.32 0
25/03/2024 $21.35 $21.40 $21.32 $21.35 0
22/03/2024 $21.35 $21.38 $21.35 $21.38 1,100
21/03/2024 $21.33 $21.33 $21.33 $21.33 1,441
20/03/2024 $21.22 $21.22 $21.21 $21.21 7

Market data

Select a section