Market data

Select a section

Multi Units Luxembourg Lyxor Us Treas 7-10Y Etf - Mthly Hdg Gbp

(U71H)
Sector: n/a
1,002.60p
2.80p 0.28
Last updated: 16:41:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 1,001.80p 1,003.60p 997.90p 1,002.60p 9,259
20/02/2025 993.70p 999.80p 999.72p 999.80p 4,620
19/02/2025 993.70p 996.90p 993.70p 996.20p 22,520
18/02/2025 994.10p 998.80p 997.75p 997.75p 16,337
17/02/2025 994.10p 1,000.40p 999.73p 999.95p 5,496
14/02/2025 994.10p 1,002.10p 994.10p 1,002.10p 61,524
13/02/2025 998.20p 995.85p 994.09p 995.85p 5,844
12/02/2025 998.20p 996.10p 988.15p 988.15p 599
11/02/2025 998.20p 997.95p 995.05p 996.20p 0
10/02/2025 998.20p 1,000.61p 999.85p 999.85p 62
07/02/2025 998.20p 999.00p 998.20p 999.00p 9,847
06/02/2025 997.30p 1,002.00p 1,001.27p 1,003.80p 500
05/02/2025 997.30p 1,004.50p 995.85p 1,003.80p 0
04/02/2025 997.30p 995.85p 994.83p 997.10p 80
03/02/2025 997.30p 997.54p 993.89p 997.10p 2,653
31/01/2025 997.30p 996.76p 995.19p 996.50p 2,187
30/01/2025 997.30p 997.40p 995.00p 995.00p 13,528
29/01/2025 994.10p 994.10p 993.40p 993.40p 256
28/01/2025 991.80p 992.05p 991.00p 992.05p 143
27/01/2025 991.80p 996.95p 991.80p 994.05p 0
24/01/2025 991.80p 989.40p 984.95p 988.50p 0
23/01/2025 991.80p 989.25p 984.55p 986.75p 9,077
22/01/2025 991.80p 992.10p 988.45p 988.90p 0
21/01/2025 991.80p 992.00p 989.80p 990.90p 6,924
20/01/2025 986.40p 991.20p 985.80p 991.20p 46,856
17/01/2025 984.40p 991.75p 986.50p 987.80p 0
16/01/2025 984.40p 987.60p 983.20p 983.00p 9,925
15/01/2025 981.80p 985.35p 974.10p 983.00p 0
14/01/2025 981.80p 974.10p 973.16p 973.05p 21
13/01/2025 981.80p 974.40p 973.05p 973.05p 835
10/01/2025 981.80p 976.60p 976.55p 976.55p 10
09/01/2025 981.80p 983.75p 981.80p 983.75p 1,325
08/01/2025 979.10p 981.35p 979.10p 981.35p 9,315
07/01/2025 985.70p 985.95p 979.90p 980.30p 0
06/01/2025 985.70p 985.70p 985.40p 985.50p 9,260
03/01/2025 989.60p 989.70p 989.20p 989.40p 277
02/01/2025 990.90p 993.90p 985.65p 988.50p 0
01/01/2025 990.90p 991.30p 989.95p 989.95p 87,832
31/12/2024 990.90p 991.30p 989.95p 989.95p 87,832
30/12/2024 985.10p 989.20p 985.10p 989.20p 53,196
27/12/2024 984.80p 986.00p 984.80p 985.70p 670
26/12/2024 989.00p 987.50p 983.70p 984.15p 0
25/12/2024 989.00p 987.50p 983.70p 984.15p 0
24/12/2024 989.00p 987.50p 983.70p 984.15p 0
23/12/2024 989.00p 989.50p 987.50p 987.50p 394
20/12/2024 987.50p 991.55p 985.30p 990.85p 0
19/12/2024 987.50p 988.00p 985.85p 986.70p 1,176
18/12/2024 1,007.20p 998.90p 995.00p 998.40p 0
17/12/2024 1,007.20p 999.70p 994.10p 998.70p 0
16/12/2024 1,007.20p 1,000.90p 996.15p 996.70p 0
13/12/2024 1,007.20p 1,005.30p 998.25p 999.65p 0
12/12/2024 1,007.20p 1,008.10p 1,001.70p 1,005.30p 0
11/12/2024 1,007.20p 1,007.20p 1,007.00p 1,007.00p 860
10/12/2024 1,039.40p 1,040.80p 1,007.90p 1,008.30p 0
09/12/2024 1,039.40p 1,040.80p 1,039.40p 1,040.80p 163
06/12/2024 1,034.60p 1,043.35p 1,041.40p 1,041.40p 30
05/12/2024 1,034.60p 1,039.50p 1,036.00p 1,038.60p 0
04/12/2024 1,034.60p 1,038.40p 1,033.49p 1,038.40p 48,700
03/12/2024 1,034.60p 1,039.11p 1,036.60p 1,036.60p 16
02/12/2024 1,034.60p 1,041.00p 1,033.00p 1,039.40p 0
29/11/2024 1,034.60p 1,038.60p 1,036.62p 1,037.30p 610
28/11/2024 1,034.60p 1,035.12p 1,034.10p 1,034.10p 68
27/11/2024 1,034.60p 1,034.60p 1,032.80p 1,032.80p 149
26/11/2024 1,030.40p 1,030.40p 1,029.80p 1,029.80p 270
25/11/2024 1,027.20p 1,031.00p 1,026.20p 1,031.00p 58,323
22/11/2024 1,016.80p 1,024.80p 1,018.10p 1,021.60p 0
21/11/2024 1,016.80p 1,022.75p 1,021.60p 1,021.60p 139
20/11/2024 1,016.80p 1,022.90p 1,018.60p 1,022.60p 0
19/11/2024 1,016.80p 1,022.90p 1,022.74p 1,022.90p 83
18/11/2024 1,016.80p 1,017.00p 1,016.80p 1,017.00p 136
15/11/2024 1,018.20p 1,018.20p 1,014.40p 1,020.70p 555
14/11/2024 1,017.20p 1,020.70p 1,017.20p 1,020.70p 256
13/11/2024 1,023.40p 1,020.60p 1,019.40p 1,019.40p 30
12/11/2024 1,023.40p 1,024.60p 1,020.80p 1,020.80p 14,329
11/11/2024 1,024.00p 1,024.40p 1,024.00p 1,024.40p 702
08/11/2024 1,023.00p 1,030.80p 1,023.70p 1,028.00p 0
07/11/2024 1,023.00p 1,023.70p 1,022.40p 1,023.70p 427
06/11/2024 1,016.00p 1,016.60p 1,016.00p 1,016.40p 2,199
05/11/2024 1,029.20p 1,024.17p 1,022.80p 1,023.00p 256
04/11/2024 1,029.20p 1,029.57p 1,027.70p 1,027.70p 68
01/11/2024 1,029.20p 1,029.20p 1,024.60p 1,024.60p 5,485
31/10/2024 1,026.80p 1,029.00p 1,026.80p 1,029.00p 694
30/10/2024 1,029.60p 1,034.20p 1,029.60p 1,031.80p 4,143
29/10/2024 1,028.20p 1,028.20p 1,026.30p 1,026.30p 546
28/10/2024 1,036.00p 1,035.50p 1,027.80p 1,029.00p 0
25/10/2024 1,036.00p 1,037.40p 1,033.80p 1,035.50p 0
24/10/2024 1,036.00p 1,036.20p 1,033.33p 1,032.90p 870
23/10/2024 1,033.00p 1,033.00p 1,030.50p 1,032.90p 632
22/10/2024 1,036.00p 1,036.00p 1,035.00p 1,035.20p 2,308
21/10/2024 1,042.60p 1,042.60p 1,038.10p 1,038.10p 2,117
18/10/2024 1,044.40p 1,045.60p 1,044.40p 1,044.70p 329
17/10/2024 1,048.00p 1,048.20p 1,043.07p 1,043.40p 19,040
16/10/2024 1,048.60p 1,050.50p 1,048.60p 1,050.50p 3,098
15/10/2024 1,042.60p 1,047.20p 1,042.60p 1,046.30p 3,711
14/10/2024 1,042.00p 1,042.00p 1,038.00p 1,039.30p 87
11/10/2024 1,041.00p 1,043.50p 1,041.00p 1,043.50p 59
10/10/2024 1,043.00p 1,043.20p 1,042.20p 1,042.20p 4,649
09/10/2024 1,046.80p 1,047.80p 1,044.00p 1,044.00p 6,510
08/10/2024 1,047.20p 1,047.20p 1,045.40p 1,045.40p 1,832
07/10/2024 1,047.40p 1,048.00p 1,046.40p 1,047.40p 2,075
04/10/2024 1,061.60p 1,061.60p 1,051.80p 1,051.80p 6,403
03/10/2024 1,062.80p 1,063.40p 1,062.80p 1,063.20p 156
02/10/2024 1,068.20p 1,065.00p 1,063.69p 1,065.00p 120
01/10/2024 1,068.20p 1,072.63p 1,068.20p 1,070.60p 6,454
30/09/2024 1,067.00p 1,066.99p 1,065.90p 1,065.90p 162
27/09/2024 1,067.00p 1,070.30p 1,063.60p 1,066.90p 0
26/09/2024 1,067.00p 1,067.00p 1,064.30p 1,064.30p 292
25/09/2024 1,065.60p 1,065.60p 1,065.00p 1,065.00p 214
24/09/2024 1,067.80p 1,067.80p 1,066.80p 1,066.80p 248
23/09/2024 1,068.60p 1,069.20p 1,064.40p 1,065.70p 19,899
20/09/2024 1,066.60p 1,067.60p 1,066.60p 1,067.10p 67
19/09/2024 1,069.60p 1,069.60p 1,068.20p 1,068.90p 250
18/09/2024 1,073.00p 1,073.45p 1,071.70p 1,071.70p 2,804
17/09/2024 1,077.80p 1,078.20p 1,074.50p 1,074.50p 8,153
16/09/2024 1,075.00p 1,076.40p 1,074.74p 1,076.40p 1,457
13/09/2024 1,074.80p 1,075.40p 1,067.00p 1,071.80p 15,854
12/09/2024 1,072.60p 1,073.10p 1,071.80p 1,075.70p 21,877
11/09/2024 1,075.80p 1,075.80p 1,075.60p 1,073.20p 2,920
10/09/2024 1,068.80p 1,073.20p 1,068.80p 1,073.20p 2,246
09/09/2024 1,066.20p 1,069.30p 1,066.00p 1,069.30p 7,877
06/09/2024 1,071.20p 1,072.80p 1,071.20p 1,072.20p 13,470
05/09/2024 1,066.20p 1,066.80p 1,065.50p 1,065.50p 17,229
04/09/2024 1,059.20p 1,064.24p 1,059.20p 1,062.30p 15,762
03/09/2024 1,052.00p 1,059.00p 1,051.80p 1,057.00p 32,569
02/09/2024 1,053.00p 1,053.00p 1,049.43p 1,055.10p 1,356
30/08/2024 1,055.60p 1,056.00p 1,054.93p 1,055.10p 192,990
29/08/2024 1,058.80p 1,059.20p 1,054.24p 1,054.60p 65,577
28/08/2024 1,058.20p 1,059.60p 1,056.40p 1,058.40p 1,361,863
27/08/2024 1,055.60p 1,056.60p 1,055.60p 1,056.60p 6,027
26/08/2024 1,058.00p 1,058.00p 1,049.00p 1,054.40p 16,993
23/08/2024 1,058.00p 1,058.00p 1,049.00p 1,054.40p 16,993
22/08/2024 1,058.00p 1,058.00p 1,049.00p 1,054.40p 16,993

Market data

Select a section