Market data

Select a section

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

(U10C)
Sector: n/a
$6.91
$0.03 0.40
Last updated: 16:49:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $6.95 $6.95 $6.91 $6.91 4,573
15/05/2025 $6.85 $6.88 $6.83 $6.88 7,088
14/05/2025 $6.89 $6.89 $6.85 $6.85 14,841
13/05/2025 $6.91 $6.91 $6.87 $6.87 57,197
12/05/2025 $6.93 $6.93 $6.92 $6.92 4,009
09/05/2025 $6.95 $6.97 $6.93 $6.97 7,271
08/05/2025 $7.01 $7.03 $7.00 $7.00 26,026
07/05/2025 $7.01 $7.03 $7.01 $7.03 1,485
06/05/2025 $6.97 $6.97 $6.93 $6.94 45,777
05/05/2025 $7.12 $7.11 $7.00 $7.01 0
02/05/2025 $7.12 $7.11 $7.00 $7.01 0
01/05/2025 $7.12 $7.15 $7.07 $7.07 12,703
30/04/2025 $7.17 $7.18 $7.13 $7.14 17,605
29/04/2025 $7.08 $7.13 $7.07 $7.13 17,634
28/04/2025 $7.06 $7.10 $7.04 $7.09 0
25/04/2025 $7.06 $7.06 $7.05 $7.05 609
24/04/2025 $6.97 $7.01 $6.96 $6.99 246,531
23/04/2025 $6.97 $7.06 $6.97 $6.99 30,790
22/04/2025 $6.86 $6.90 $6.85 $6.89 13,517
21/04/2025 $7.00 $7.00 $6.99 $6.99 523
18/04/2025 $7.00 $7.00 $6.99 $6.99 523
17/04/2025 $7.00 $7.00 $6.99 $6.99 523
16/04/2025 $7.02 $7.02 $6.98 $7.00 57,255
15/04/2025 $6.94 $6.97 $6.94 $6.97 4,558
14/04/2025 $6.89 $6.96 $6.89 $6.92 6,628
11/04/2025 $6.88 $6.93 $6.80 $6.81 1,908
10/04/2025 $7.05 $7.05 $6.94 $6.94 1,835
09/04/2025 $6.88 $6.92 $6.84 $6.89 12,471
08/04/2025 $7.16 $7.18 $7.08 $7.12 145,405
07/04/2025 $7.36 $7.40 $7.18 $7.21 254,249
04/04/2025 $7.41 $7.46 $7.40 $7.41 1,004,310
03/04/2025 $7.32 $7.34 $7.30 $7.32 5,177
02/04/2025 $7.25 $7.29 $7.23 $7.23 23,100
01/04/2025 $7.23 $7.27 $7.23 $7.25 4,792
31/03/2025 $7.20 $7.20 $7.18 $7.18 5,611
28/03/2025 $7.10 $7.13 $7.08 $7.13 4,071
27/03/2025 $7.06 $7.06 $7.04 $7.04 471
26/03/2025 $7.08 $7.08 $7.06 $7.07 26,506
25/03/2025 $7.09 $7.12 $7.09 $7.12 11,115
24/03/2025 $7.11 $7.11 $7.11 $7.11 4,506,200
21/03/2025 $7.19 $7.19 $7.17 $7.17 376
20/03/2025 $7.26 $7.26 $7.22 $7.22 5,229
19/03/2025 $7.15 $7.16 $7.15 $7.16 811
18/03/2025 $7.14 $7.16 $7.12 $7.15 7,650
17/03/2025 $7.18 $7.19 $7.17 $7.18 6,090
14/03/2025 $7.13 $7.14 $7.12 $7.14 1,229
13/03/2025 $7.09 $7.12 $7.09 $7.12 118,530
12/03/2025 $7.12 $7.14 $7.10 $7.10 281,356
11/03/2025 $7.21 $7.21 $7.16 $7.16 16,979
10/03/2025 $7.18 $7.20 $7.17 $7.20 23,651
07/03/2025 $7.18 $7.18 $7.15 $7.16 18,086
06/03/2025 $7.14 $7.14 $7.10 $7.10 3,344
05/03/2025 $7.19 $7.23 $7.19 $7.20 4,590
04/03/2025 $7.27 $7.30 $7.27 $7.30 31,937
03/03/2025 $7.21 $7.27 $7.21 $7.27 91,413
28/02/2025 $7.25 $7.25 $7.21 $7.22 101,284
27/02/2025 $7.18 $7.19 $7.17 $7.19 74,283
26/02/2025 $7.12 $7.20 $7.15 $7.18 0
25/02/2025 $7.12 $7.17 $7.12 $7.17 1,909
24/02/2025 $7.05 $7.07 $7.03 $7.07 4,882
21/02/2025 $7.00 $7.03 $6.99 $7.02 11,961
20/02/2025 $6.93 $6.99 $6.95 $6.98 0
19/02/2025 $6.93 $6.95 $6.92 $6.95 44,855
18/02/2025 $6.99 $6.99 $6.97 $6.97 3,716
17/02/2025 $6.99 $7.00 $6.97 $7.00 50,764
14/02/2025 $6.98 $7.05 $6.97 $7.05 40,668
13/02/2025 $6.90 $6.96 $6.90 $6.96 4,022
12/02/2025 $6.96 $6.96 $6.86 $6.87 16,028
11/02/2025 $6.98 $6.98 $6.96 $6.97 3,027
10/02/2025 $7.03 $7.03 $7.02 $7.03 9,023
07/02/2025 $7.07 $7.08 $7.03 $7.03 4,825
06/02/2025 $7.06 $7.08 $7.05 $7.06 2,945
05/02/2025 $7.05 $7.06 $7.05 $7.06 556
04/02/2025 $6.92 $6.95 $6.88 $6.97 7,852
03/02/2025 $6.94 $6.97 $6.94 $6.97 28
31/01/2025 $6.93 $6.94 $6.93 $6.94 6,215
30/01/2025 $6.92 $6.98 $6.92 $6.93 0
29/01/2025 $6.92 $6.92 $6.92 $6.92 200
28/01/2025 $6.90 $6.91 $6.89 $6.89 79,484
27/01/2025 $6.90 $6.92 $6.90 $6.92 14,055
24/01/2025 $6.84 $6.85 $6.83 $6.85 3,480
23/01/2025 $6.88 $6.83 $6.83 $6.83 1,083
22/01/2025 $6.88 $6.91 $6.86 $6.89 82,324
21/01/2025 $6.90 $6.90 $6.87 $6.83 5,620
20/01/2025 $6.85 $6.85 $6.80 $6.83 68,648
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

Market data

Select a section