Market data

Select a section

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

(U71H)
Sector: n/a
1,028.00p
4.30p 0.42
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 1,057.80p 1,059.60p 1,056.99p 1,059.30p 37,780
20/08/2024 1,053.40p 1,057.20p 1,053.40p 1,056.60p 41,556
19/08/2024 1,053.20p 1,053.20p 1,051.40p 1,053.00p 4,463
16/08/2024 1,050.40p 1,051.60p 1,049.40p 1,049.40p 48,578
15/08/2024 1,055.00p 1,055.60p 1,046.60p 1,048.40p 9,891
14/08/2024 1,055.20p 1,057.00p 1,055.20p 1,057.00p 13,056
13/08/2024 1,049.60p 1,054.20p 1,049.60p 1,054.10p 3,155
12/08/2024 1,047.60p 1,049.00p 1,045.60p 1,049.00p 4,521
09/08/2024 1,045.40p 1,049.00p 1,045.40p 1,048.20p 4,380
08/08/2024 1,050.80p 1,050.80p 1,042.60p 1,043.50p 22,988
07/08/2024 1,048.40p 1,048.40p 1,046.90p 1,046.90p 2,167
06/08/2024 1,054.00p 1,055.20p 1,052.20p 1,052.20p 4,172
05/08/2024 1,064.00p 1,064.00p 1,058.90p 1,058.90p 6,112
02/08/2024 1,047.20p 1,057.30p 1,047.20p 1,057.30p 1,723
01/08/2024 1,037.40p 1,042.20p 1,037.40p 1,042.20p 5,205
31/07/2024 1,030.20p 1,034.30p 1,030.20p 1,034.30p 13,477
30/07/2024 1,028.00p 1,029.00p 1,027.85p 1,028.70p 4,186
29/07/2024 1,029.40p 1,029.80p 1,027.00p 1,028.50p 7,642
26/07/2024 1,023.80p 1,027.00p 1,023.80p 1,024.00p 15,644
25/07/2024 1,024.60p 1,025.60p 1,023.40p 1,024.00p 3,287
24/07/2024 1,023.20p 1,024.70p 1,022.64p 1,024.70p 1,566
23/07/2024 1,023.20p 1,023.60p 1,022.80p 1,023.30p 26,287
22/07/2024 1,022.40p 1,023.40p 1,021.80p 1,021.80p 13,639
19/07/2024 1,025.80p 1,026.00p 1,022.20p 1,022.50p 33,447
18/07/2024 1,025.40p 1,027.54p 1,025.40p 1,027.30p 1,987
17/07/2024 1,025.00p 1,026.60p 1,025.00p 1,026.60p 17,625
16/07/2024 1,026.60p 1,027.00p 1,024.00p 1,025.10p 14,630
15/07/2024 1,023.60p 1,023.80p 1,022.80p 1,023.40p 12,503
12/07/2024 1,022.00p 1,024.80p 1,022.00p 1,024.40p 10,626
11/07/2024 1,017.80p 1,026.00p 1,017.00p 1,025.90p 14,122
10/07/2024 1,018.00p 1,021.60p 1,016.40p 1,016.50p 79,523
09/07/2024 1,015.20p 1,017.00p 1,013.60p 1,013.60p 214
08/07/2024 1,014.40p 1,017.20p 1,014.40p 1,016.70p 13,321
05/07/2024 1,012.40p 1,017.20p 1,011.40p 1,017.20p 193,232
04/07/2024 1,010.40p 1,011.40p 1,010.00p 1,010.00p 7,869
03/07/2024 1,004.80p 1,011.80p 1,004.80p 1,011.70p 4,473
02/07/2024 1,003.40p 1,005.80p 1,002.60p 1,004.30p 104,314
01/07/2024 1,006.00p 1,006.60p 1,001.00p 1,002.00p 28,423
28/06/2024 1,013.20p 1,016.81p 1,012.20p 1,012.20p 32,523
27/06/2024 1,011.20p 1,015.40p 1,011.20p 1,014.70p 21,476
26/06/2024 1,015.60p 1,016.20p 1,012.80p 1,012.80p 105,666
25/06/2024 1,018.40p 1,019.40p 1,016.70p 1,016.70p 26,498
24/06/2024 1,016.80p 1,017.60p 1,012.60p 1,015.70p 445,238
21/06/2024 1,019.00p 1,019.00p 1,015.60p 1,015.60p 8,138
20/06/2024 1,016.40p 1,017.20p 1,014.37p 1,015.90p 6,039
19/06/2024 1,018.80p 1,018.80p 1,018.00p 1,018.40p 2,780
18/06/2024 1,014.20p 1,017.50p 1,013.00p 1,017.50p 8,051
17/06/2024 1,017.20p 1,018.20p 1,013.60p 1,014.00p 8,509
14/06/2024 1,019.60p 1,020.00p 1,019.00p 1,019.00p 2,779
13/06/2024 1,014.40p 1,015.50p 1,014.40p 1,015.50p 10,557
12/06/2024 1,012.40p 1,015.40p 1,012.40p 1,015.00p 14,040
11/06/2024 1,001.00p 1,002.80p 1,000.40p 1,001.10p 31,663
10/06/2024 999.60p 1,000.20p 999.60p 999.90p 8,892
07/06/2024 1,011.20p 1,012.00p 1,003.20p 1,003.20p 32,371
06/06/2024 1,009.00p 1,013.20p 1,009.20p 1,012.20p 0
05/06/2024 1,009.00p 1,011.80p 1,009.00p 1,011.80p 3,764
04/06/2024 1,004.00p 1,007.50p 1,004.00p 1,007.50p 23,146
03/06/2024 997.90p 1,003.00p 997.90p 1,003.00p 12,082
31/05/2024 992.10p 997.10p 991.50p 996.30p 17,377
30/05/2024 989.30p 992.80p 988.90p 992.80p 23,382
29/05/2024 990.60p 991.50p 987.60p 987.60p 17,984
28/05/2024 999.10p 999.10p 996.10p 996.10p 3,125
27/05/2024 997.00p 997.00p 996.20p 997.00p 12,671
24/05/2024 997.00p 997.00p 996.20p 997.00p 12,671
23/05/2024 999.70p 1,001.40p 995.10p 996.20p 329,676
22/05/2024 999.50p 1,000.40p 999.10p 1,000.30p 30,700
21/05/2024 999.00p 1,001.60p 999.00p 1,001.10p 19,631
20/05/2024 1,000.20p 1,001.00p 998.95p 998.95p 10,165
17/05/2024 1,003.60p 1,003.60p 1,001.60p 1,001.60p 317,414
16/05/2024 1,006.20p 1,006.20p 1,004.20p 1,004.30p 12,961
15/05/2024 999.30p 1,004.80p 998.70p 1,004.30p 46,082
14/05/2024 996.20p 997.10p 995.10p 996.85p 19,574
13/05/2024 994.50p 996.50p 994.20p 995.05p 677,045
10/05/2024 994.50p 995.14p 994.15p 994.15p 105

Market data

Select a section