Market data

Select a section

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

(U71H)
Sector: n/a
1,027.30p
1.30p 0.13
Last updated: 17:01:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 1,025.00p 1,027.30p 1,025.00p 1,027.30p 1,002
17/07/2025 1,023.40p 1,026.32p 1,022.60p 1,026.00p 280,667
16/07/2025 1,022.20p 1,023.20p 1,022.20p 1,022.40p 657
15/07/2025 1,027.20p 1,027.60p 1,022.20p 1,022.20p 23,655
14/07/2025 1,026.00p 1,027.20p 1,026.00p 1,026.20p 860
11/07/2025 1,028.00p 1,029.40p 1,026.60p 1,026.60p 2,538
10/07/2025 1,031.20p 1,032.60p 1,030.40p 1,030.40p 1,292
09/07/2025 1,026.40p 1,028.70p 1,026.40p 1,028.70p 6,123
08/07/2025 1,026.00p 1,027.00p 1,026.00p 1,026.20p 249
07/07/2025 1,030.20p 1,031.20p 1,028.50p 1,028.50p 3,724
04/07/2025 1,033.00p 1,033.00p 1,032.80p 1,032.80p 711
03/07/2025 1,036.60p 1,037.60p 1,031.80p 1,031.80p 1,024
02/07/2025 1,034.80p 1,035.60p 1,034.20p 1,034.30p 2,938
01/07/2025 1,042.00p 1,042.00p 1,036.50p 1,036.50p 943
30/06/2025 1,036.60p 1,038.00p 1,035.40p 1,035.40p 12,676
27/06/2025 1,035.60p 1,036.33p 1,035.60p 1,035.70p 1,796
26/06/2025 1,035.80p 1,036.80p 1,035.80p 1,036.10p 19,610
25/06/2025 1,033.20p 1,034.24p 1,031.40p 1,031.40p 6,846
24/06/2025 1,023.40p 1,034.90p 1,026.00p 1,033.60p 0
23/06/2025 1,023.40p 1,032.30p 1,022.80p 1,032.10p 0
20/06/2025 1,023.40p 1,027.90p 1,019.60p 1,026.00p 0
19/06/2025 1,023.40p 1,026.40p 1,023.40p 1,026.40p 8,740
18/06/2025 1,027.20p 1,027.40p 1,027.20p 1,027.40p 126
17/06/2025 1,027.40p 1,027.20p 1,019.40p 1,023.00p 0
16/06/2025 1,027.40p 1,023.10p 1,022.95p 1,023.10p 3
13/06/2025 1,027.40p 1,030.90p 1,021.10p 1,022.60p 0
12/06/2025 1,027.40p 1,027.40p 1,026.00p 1,026.00p 9,163
11/06/2025 1,016.20p 1,023.00p 1,015.10p 1,020.50p 0
10/06/2025 1,016.20p 1,020.60p 1,017.00p 1,017.90p 0
09/06/2025 1,016.20p 1,017.00p 1,015.20p 1,017.00p 456,695
06/06/2025 1,024.00p 1,024.00p 1,016.00p 1,016.00p 19,393
05/06/2025 1,019.80p 1,031.50p 1,023.10p 1,024.20p 0
04/06/2025 1,019.80p 1,025.40p 1,019.80p 1,025.10p 1,765
03/06/2025 1,019.00p 1,023.60p 1,017.40p 1,019.50p 0
02/06/2025 1,019.00p 1,023.10p 1,017.00p 1,019.20p 0
30/05/2025 1,019.00p 1,022.16p 1,021.36p 1,022.10p 759
29/05/2025 1,019.00p 1,019.90p 1,019.00p 1,019.90p 322
28/05/2025 1,019.40p 1,019.40p 1,014.50p 1,016.00p 0
27/05/2025 1,019.40p 1,021.10p 1,013.70p 1,018.10p 0
26/05/2025 1,019.40p 1,018.40p 1,010.00p 1,013.70p 0
23/05/2025 1,019.40p 1,018.40p 1,010.00p 1,013.70p 0
22/05/2025 1,019.40p 1,011.80p 1,004.70p 1,010.00p 0
21/05/2025 1,019.40p 1,014.70p 1,010.00p 1,011.50p 0
20/05/2025 1,019.40p 1,018.20p 1,011.40p 1,014.70p 0
19/05/2025 1,019.40p 1,017.60p 1,008.80p 1,013.80p 0
16/05/2025 1,019.40p 1,019.60p 1,017.60p 1,017.60p 45,975
15/05/2025 1,010.20p 1,015.50p 1,010.20p 1,015.50p 2,226
14/05/2025 1,015.80p 1,017.00p 1,010.30p 1,011.40p 0
13/05/2025 1,015.80p 1,016.20p 1,013.50p 1,013.50p 36,155
12/05/2025 1,014.40p 1,016.00p 1,014.40p 1,016.00p 501
09/05/2025 1,020.80p 1,022.10p 1,020.40p 1,022.10p 310
08/05/2025 1,025.40p 1,025.40p 1,024.30p 1,024.30p 275
07/05/2025 1,023.20p 1,027.20p 1,024.71p 1,027.20p 4,926
06/05/2025 1,023.20p 1,023.40p 1,021.39p 1,022.00p 10,037
05/05/2025 1,032.40p 1,033.00p 1,023.50p 1,024.50p 0
02/05/2025 1,032.40p 1,033.00p 1,023.50p 1,024.50p 0
01/05/2025 1,032.40p 1,039.00p 1,031.90p 1,032.60p 0
30/04/2025 1,032.40p 1,035.30p 1,031.80p 1,035.30p 11,096
29/04/2025 1,030.20p 1,032.90p 1,030.20p 1,032.90p 495
28/04/2025 1,022.40p 1,029.10p 1,024.70p 1,028.70p 0
25/04/2025 1,022.40p 1,027.60p 1,021.40p 1,025.60p 0
24/04/2025 1,022.40p 1,022.40p 1,021.60p 1,021.80p 1,990
23/04/2025 1,020.20p 1,024.20p 1,020.20p 1,021.40p 9,776
22/04/2025 1,015.80p 1,017.80p 1,015.80p 1,017.80p 2,865
21/04/2025 1,023.00p 1,023.00p 1,023.00p 1,023.00p 44
18/04/2025 1,023.00p 1,023.00p 1,023.00p 1,023.00p 44
17/04/2025 1,023.00p 1,023.00p 1,023.00p 1,023.00p 44
16/04/2025 1,021.80p 1,022.80p 1,020.80p 1,022.80p 558
15/04/2025 1,019.60p 1,019.60p 1,018.20p 1,018.20p 390
14/04/2025 1,011.60p 1,014.60p 1,013.42p 1,014.60p 402
11/04/2025 1,011.60p 1,011.60p 1,002.80p 1,002.80p 136
10/04/2025 1,026.40p 1,021.87p 1,019.50p 1,019.50p 15,884
09/04/2025 1,026.40p 1,016.77p 1,014.40p 1,014.40p 19,561
08/04/2025 1,026.40p 1,030.74p 1,026.40p 1,028.20p 55,322
07/04/2025 1,048.80p 1,054.40p 1,030.00p 1,036.20p 0
04/04/2025 1,048.80p 1,050.27p 1,047.40p 1,047.40p 2,752
03/04/2025 1,037.00p 1,040.78p 1,035.80p 1,040.20p 55,182
02/04/2025 1,020.00p 1,033.70p 1,026.20p 1,027.30p 0
01/04/2025 1,020.00p 1,029.50p 1,027.49p 1,029.50p 866
31/03/2025 1,020.00p 1,029.20p 1,021.40p 1,024.50p 0
28/03/2025 1,020.00p 1,021.40p 1,020.00p 1,021.40p 5,629
27/03/2025 1,025.20p 1,016.20p 1,011.40p 1,014.20p 0
26/03/2025 1,025.20p 1,018.40p 1,013.00p 1,015.90p 0
25/03/2025 1,025.20p 1,018.20p 1,016.73p 1,018.00p 1,152
24/03/2025 1,025.20p 1,021.40p 1,015.10p 1,016.40p 0
21/03/2025 1,025.20p 1,021.80p 1,021.40p 1,021.40p 3
20/03/2025 1,025.20p 1,025.40p 1,023.10p 1,023.10p 35,561
19/03/2025 1,017.20p 1,018.00p 1,016.40p 1,016.40p 50,491
18/03/2025 1,015.80p 1,018.00p 1,015.80p 1,017.60p 1,784
17/03/2025 1,016.60p 1,018.90p 1,016.00p 1,018.90p 33,839
14/03/2025 1,017.40p 1,018.00p 1,016.33p 1,017.10p 6,063
13/03/2025 1,017.00p 1,016.50p 1,015.63p 1,016.50p 1,112
12/03/2025 1,017.00p 1,019.70p 1,012.80p 1,015.10p 0
11/03/2025 1,017.00p 1,026.60p 1,018.90p 1,020.00p 0
10/03/2025 1,017.00p 1,021.20p 1,018.87p 1,021.20p 27,001
07/03/2025 1,017.00p 1,022.20p 1,013.30p 1,019.90p 0
06/03/2025 1,017.00p 1,014.40p 1,013.30p 1,013.30p 3,091
05/03/2025 1,017.00p 1,020.60p 1,018.80p 1,020.60p 1
04/03/2025 1,017.00p 1,026.90p 1,024.65p 1,026.90p 274,336
28/02/2025 1,015.80p 1,020.10p 1,015.60p 1,020.10p 43,225
27/02/2025 1,015.80p 1,016.06p 1,015.50p 1,015.50p 3,676
26/02/2025 1,012.20p 1,014.10p 1,013.22p 1,014.10p 3,196
25/02/2025 1,012.20p 1,015.12p 1,012.20p 1,014.20p 4,603
24/02/2025 1,004.00p 1,007.80p 1,004.00p 1,006.20p 6,008
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

Market data

Select a section