Market data

Select a section

Multi Units Luxembourg Lyxor US Treasury 10+Y (DR) Ucits - Acc

(U10C)
Sector: n/a
$6.84
$0.02 0.25
Last updated: 17:12:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $6.80 $6.88 $6.82 $6.84 0
16/01/2025 $6.80 $6.82 $6.78 $6.79 40,683
15/01/2025 $6.71 $6.81 $6.71 $6.79 2,457
14/01/2025 $6.75 $6.75 $6.67 $6.68 253,177
13/01/2025 $6.70 $6.71 $6.69 $6.69 2,891
10/01/2025 $6.75 $6.75 $6.70 $6.73 300
09/01/2025 $6.80 $6.80 $6.78 $6.78 2,604
08/01/2025 $6.72 $6.75 $6.72 $6.75 6,580
07/01/2025 $6.82 $6.82 $6.75 $6.75 6,767
06/01/2025 $6.83 $6.83 $6.82 $6.83 10,348
03/01/2025 $6.91 $6.91 $6.87 $6.87 8,461
02/01/2025 $6.89 $6.89 $6.87 $6.87 3,535
01/01/2025 $6.86 $6.94 $6.89 $6.92 0
31/12/2024 $6.86 $6.94 $6.89 $6.92 0
30/12/2024 $6.86 $6.89 $6.86 $6.89 1,330
27/12/2024 $6.86 $6.87 $6.85 $6.87 6,350
26/12/2024 $6.83 $6.87 $6.83 $6.86 2,620
25/12/2024 $6.83 $6.87 $6.83 $6.86 2,620
24/12/2024 $6.83 $6.87 $6.83 $6.86 2,620
23/12/2024 $6.91 $6.92 $6.89 $6.89 14,797
20/12/2024 $6.90 $6.94 $6.90 $6.94 76,608
19/12/2024 $6.94 $6.94 $6.90 $6.90 128,048
18/12/2024 $7.04 $7.05 $7.04 $7.05 13,197
17/12/2024 $7.02 $7.06 $7.01 $7.06 4,377
16/12/2024 $7.05 $7.05 $7.02 $7.02 3,683
13/12/2024 $7.11 $7.11 $7.05 $7.05 17,578
12/12/2024 $7.13 $7.13 $7.13 $7.13 366
11/12/2024 $7.22 $7.23 $7.19 $7.20 17,903
10/12/2024 $7.26 $7.26 $7.21 $7.23 19,356
09/12/2024 $7.32 $7.32 $7.26 $7.26 549
06/12/2024 $7.33 $7.33 $7.30 $7.30 1,500
05/12/2024 $7.27 $7.29 $7.26 $7.28 7,424
04/12/2024 $7.18 $7.26 $7.18 $7.26 9,778
03/12/2024 $7.23 $7.29 $7.23 $7.24 0
02/12/2024 $7.23 $7.28 $7.22 $7.28 158,854
29/11/2024 $7.26 $7.26 $7.24 $7.24 20
28/11/2024 $7.18 $7.21 $7.18 $7.21 6,351
27/11/2024 $7.19 $7.20 $7.17 $7.20 16,615
26/11/2024 $7.13 $7.16 $7.12 $7.14 32,684
25/11/2024 $7.07 $7.14 $7.07 $7.14 11,533
22/11/2024 $7.00 $7.05 $7.00 $7.00 209,260
21/11/2024 $7.03 $7.04 $7.00 $7.00 40,738
20/11/2024 $7.01 $7.04 $6.99 $7.04 5,095
19/11/2024 $7.06 $7.07 $7.03 $7.03 74,482
18/11/2024 $7.01 $7.01 $6.96 $6.97 6,480
15/11/2024 $7.00 $7.00 $6.96 $7.05 1,674
14/11/2024 $6.97 $7.05 $6.96 $7.05 9,847
13/11/2024 $7.06 $7.06 $7.03 $7.03 4,641
12/11/2024 $7.10 $7.12 $7.07 $7.07 4,435
11/11/2024 $7.12 $7.14 $7.09 $7.14 649,424
08/11/2024 $7.11 $7.16 $7.10 $7.12 24,416
07/11/2024 $7.00 $7.06 $6.97 $7.06 42,254
06/11/2024 $7.00 $7.00 $6.97 $6.98 3,275
05/11/2024 $7.14 $7.14 $7.09 $7.09 4,298
04/11/2024 $7.13 $7.14 $7.11 $7.12 8,381
01/11/2024 $7.13 $7.17 $7.04 $7.05 9,823
31/10/2024 $7.14 $7.15 $7.11 $7.13 9,747
30/10/2024 $7.17 $7.17 $7.13 $7.15 13,864
29/10/2024 $7.08 $7.08 $7.04 $7.04 10,301
28/10/2024 $7.05 $7.12 $7.05 $7.07 3,844
25/10/2024 $7.20 $7.20 $7.15 $7.15 80,332
24/10/2024 $7.14 $7.16 $7.11 $7.12 99,428
23/10/2024 $7.12 $7.12 $7.10 $7.12 55,376
22/10/2024 $7.18 $7.12 $7.10 $7.12 348
21/10/2024 $7.18 $7.18 $7.16 $7.16 370
18/10/2024 $7.23 $7.26 $7.23 $7.26 828
17/10/2024 $7.30 $7.32 $7.25 $7.25 20,216
16/10/2024 $7.37 $7.37 $7.34 $7.36 7,361
15/10/2024 $7.27 $7.30 $7.27 $7.30 364
14/10/2024 $7.20 $7.20 $7.18 $7.19 3,217
11/10/2024 $7.24 $7.26 $7.22 $7.26 5,793
10/10/2024 $7.35 $7.31 $7.22 $7.25 0
09/10/2024 $7.35 $7.35 $7.29 $7.30 16,834
08/10/2024 $7.30 $7.32 $7.28 $7.30 196,583
07/10/2024 $7.35 $7.36 $7.32 $7.32 5,235
04/10/2024 $7.48 $7.48 $7.37 $7.38 17,292
03/10/2024 $7.49 $7.49 $7.47 $7.49 72,411
02/10/2024 $7.55 $7.55 $7.48 $7.50 2,149
01/10/2024 $7.52 $7.63 $7.53 $7.59 0
30/09/2024 $7.52 $7.54 $7.52 $7.53 14,356
27/09/2024 $7.55 $7.55 $7.53 $7.54 1,230
26/09/2024 $7.52 $7.53 $7.47 $7.49 1,459
25/09/2024 $7.57 $7.57 $7.51 $7.51 5,415
24/09/2024 $7.51 $7.55 $7.50 $7.55 4,669
23/09/2024 $7.61 $7.58 $7.51 $7.53 0
20/09/2024 $7.61 $7.61 $7.56 $7.56 6,611
19/09/2024 $7.63 $7.63 $7.57 $7.58 14,125
18/09/2024 $7.68 $7.68 $7.65 $7.66 9,870
17/09/2024 $7.74 $7.74 $7.72 $7.72 706
16/09/2024 $7.69 $7.72 $7.68 $7.72 18,865
13/09/2024 $7.69 $7.69 $7.66 $7.64 1,569
12/09/2024 $7.73 $7.70 $7.61 $7.64 0
11/09/2024 $7.73 $7.73 $7.70 $7.70 496
10/09/2024 $7.62 $7.67 $7.61 $7.67 582,207
09/09/2024 $7.58 $7.62 $7.56 $7.62 2,313
06/09/2024 $7.64 $7.67 $7.60 $7.67 1,082
05/09/2024 $7.48 $7.60 $7.52 $7.57 0
04/09/2024 $7.48 $7.52 $7.48 $7.52 1,525
03/09/2024 $7.47 $7.47 $7.47 $7.47 1,526
02/09/2024 $7.38 $7.38 $7.37 $7.44 21
30/08/2024 $7.45 $7.46 $7.44 $7.44 1,751
29/08/2024 $7.45 $7.45 $7.42 $7.42 10,942
28/08/2024 $7.49 $7.50 $7.48 $7.48 5,454
27/08/2024 $7.51 $7.51 $7.45 $7.45 17,075
26/08/2024 $7.51 $7.51 $7.46 $7.46 16,322
23/08/2024 $7.51 $7.51 $7.46 $7.46 16,322
22/08/2024 $7.51 $7.51 $7.46 $7.46 16,322
21/08/2024 $7.51 $7.52 $7.50 $7.52 18,474
20/08/2024 $7.46 $7.51 $7.44 $7.50 0
19/08/2024 $7.46 $7.47 $7.41 $7.46 0
16/08/2024 $7.46 $7.46 $7.41 $7.41 362,347
15/08/2024 $7.39 $7.39 $7.38 $7.38 511
14/08/2024 $7.45 $7.47 $7.45 $7.47 511
13/08/2024 $7.37 $7.67 $7.25 $7.42 0
12/08/2024 $7.37 $7.37 $7.37 $7.37 1
09/08/2024 $7.36 $7.64 $7.21 $7.36 0
08/08/2024 $7.36 $7.36 $7.29 $7.29 25,712
07/08/2024 $7.41 $7.41 $7.35 $7.35 97,015
06/08/2024 $7.48 $7.48 $7.45 $7.45 1,714,022
05/08/2024 $7.60 $7.60 $7.51 $7.51 2,190
02/08/2024 $7.47 $7.47 $7.46 $7.46 24
01/08/2024 $7.31 $7.34 $7.28 $7.28 114
31/07/2024 $7.18 $7.22 $7.17 $7.21 3,111
30/07/2024 $7.14 $7.14 $7.12 $7.13 4,687
29/07/2024 $7.13 $7.13 $7.12 $7.13 7,125
26/07/2024 $7.07 $7.09 $7.07 $7.07 200
25/07/2024 $7.04 $7.09 $7.04 $7.07 2,084
24/07/2024 $7.06 $7.08 $7.05 $7.07 17,125
23/07/2024 $7.07 $7.08 $7.07 $7.08 9,996
22/07/2024 $7.12 $7.12 $7.09 $7.09 1,529
19/07/2024 $7.15 $7.16 $7.09 $7.09 119,680
18/07/2024 $7.18 $7.17 $7.13 $7.16 0

Market data

Select a section