Multi Units France Lyxor World Water (DR) Ucits - Acc

(WATC)
Sector: n/a
$7.28
$0.05 0.71
Last updated: 11:24:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $7.25 $7.31 $7.11 $7.19 0
21/11/2024 $7.25 $7.29 $7.02 $7.19 0
20/11/2024 $7.25 $7.17 $7.04 $7.10 0
19/11/2024 $7.25 $7.17 $7.06 $7.12 0
18/11/2024 $7.25 $7.15 $7.08 $7.14 0
15/11/2024 $7.25 $7.22 $7.02 $7.17 0
14/11/2024 $7.25 $7.33 $7.07 $7.17 0
13/11/2024 $7.25 $7.24 $7.16 $7.22 0
12/11/2024 $7.25 $7.29 $7.17 $7.30 0
11/11/2024 $7.25 $7.32 $7.24 $7.30 0
08/11/2024 $7.25 $7.26 $7.25 $7.26 7,697
07/11/2024 $7.24 $7.25 $7.23 $7.23 15,423
06/11/2024 $7.29 $7.29 $7.19 $7.18 14,998
05/11/2024 $7.11 $7.15 $7.11 $7.15 1,705
04/11/2024 $7.37 $7.10 $7.00 $7.07 0
01/11/2024 $7.37 $7.23 $6.93 $7.08 0
31/10/2024 $7.37 $7.11 $7.01 $7.08 0
30/10/2024 $7.37 $7.22 $6.97 $7.11 0
29/10/2024 $7.37 $7.13 $7.05 $7.11 0
28/10/2024 $7.37 $7.15 $7.05 $7.13 0
25/10/2024 $7.37 $7.24 $7.01 $7.10 0
24/10/2024 $7.37 $7.21 $7.12 $7.16 0
23/10/2024 $7.37 $7.21 $7.10 $7.16 0
22/10/2024 $7.37 $7.25 $7.14 $7.20 0
21/10/2024 $7.37 $7.35 $7.20 $7.26 0
18/10/2024 $7.37 $7.46 $7.19 $7.32 0
17/10/2024 $7.37 $7.49 $7.26 $7.32 0
16/10/2024 $7.37 $7.37 $7.30 $7.36 0
15/10/2024 $7.37 $7.38 $7.37 $7.38 1,675
14/10/2024 $7.28 $7.34 $7.27 $7.33 0
11/10/2024 $6.92 $7.32 $7.21 $7.28 0
10/10/2024 $6.92 $7.39 $7.10 $7.22 0
09/10/2024 $6.92 $7.29 $7.19 $7.25 0
08/10/2024 $6.92 $7.22 $7.13 $7.20 0
07/10/2024 $6.92 $7.25 $7.13 $7.20 0
04/10/2024 $6.92 $7.38 $7.12 $7.20 0
03/10/2024 $6.92 $7.35 $7.11 $7.23 0
02/10/2024 $6.92 $7.32 $7.23 $7.30 0
01/10/2024 $6.92 $7.45 $7.28 $7.30 0
30/09/2024 $6.92 $7.37 $7.24 $7.30 0
27/09/2024 $6.92 $7.38 $7.31 $7.37 0
26/09/2024 $6.92 $7.39 $7.29 $7.34 0
25/09/2024 $6.92 $7.32 $7.23 $7.29 0
24/09/2024 $6.92 $7.31 $7.24 $7.28 0
23/09/2024 $6.92 $7.28 $7.16 $7.25 0
20/09/2024 $6.92 $7.32 $7.19 $7.22 0
19/09/2024 $6.92 $7.30 $7.18 $7.25 0
18/09/2024 $6.92 $7.23 $7.12 $7.18 0
17/09/2024 $6.92 $7.31 $7.15 $7.23 0
16/09/2024 $6.92 $7.18 $7.09 $7.15 0
13/09/2024 $6.92 $7.12 $7.00 $7.00 0
12/09/2024 $6.92 $7.03 $6.91 $7.00 0
11/09/2024 $6.92 $7.08 $6.86 $6.91 0
10/09/2024 $6.92 $7.00 $6.93 $7.00 0
09/09/2024 $6.92 $6.97 $6.92 $6.97 65,465
06/09/2024 $7.05 $7.10 $6.86 $6.92 0
05/09/2024 $7.05 $7.08 $6.89 $6.97 0
04/09/2024 $7.05 $7.18 $6.95 $7.00 0
03/09/2024 $7.05 $7.25 $7.02 $7.11 0
02/09/2024 $7.05 $7.20 $7.14 $7.16 0
30/08/2024 $7.05 $7.20 $7.11 $7.16 0
29/08/2024 $7.05 $7.17 $7.11 $7.16 0
28/08/2024 $7.05 $7.16 $7.09 $7.15 0
27/08/2024 $7.05 $7.19 $7.11 $7.13 0
26/08/2024 $7.05 $7.23 $7.02 $7.09 0
23/08/2024 $7.05 $7.23 $7.02 $7.09 0
22/08/2024 $7.05 $7.23 $7.02 $7.09 0
21/08/2024 $7.05 $7.15 $6.97 $7.07 0
20/08/2024 $7.05 $7.05 $6.96 $7.05 1,446
19/08/2024 $7.03 $7.05 $6.98 $7.05 0
16/08/2024 $7.03 $7.03 $6.99 $6.99 2,390
15/08/2024 $6.99 $7.01 $6.99 $7.01 15,121
14/08/2024 $6.84 $7.04 $6.88 $6.95 0
13/08/2024 $6.84 $6.94 $6.76 $6.88 0
12/08/2024 $6.84 $6.87 $6.76 $6.81 470
09/08/2024 $6.84 $6.90 $6.79 $6.84 0
08/08/2024 $6.84 $6.87 $6.84 $6.87 15,192
07/08/2024 $6.86 $6.92 $6.86 $6.92 30,654
06/08/2024 $6.81 $6.81 $6.77 $6.79 31,951
05/08/2024 $6.93 $6.98 $6.62 $6.78 0
02/08/2024 $6.93 $6.93 $6.92 $6.92 14,790
01/08/2024 $6.96 $7.25 $6.95 $7.04 0
31/07/2024 $6.96 $7.15 $7.06 $7.11 0
30/07/2024 $6.96 $7.26 $7.01 $7.06 0
29/07/2024 $6.96 $7.10 $7.00 $7.06 0
26/07/2024 $6.96 $7.11 $6.89 $7.00 0
25/07/2024 $6.96 $7.00 $6.96 $7.00 105
24/07/2024 $6.78 $7.18 $6.96 $7.04 0
23/07/2024 $6.78 $7.10 $7.03 $7.09 0
22/07/2024 $6.78 $7.06 $6.99 $7.04 0
19/07/2024 $6.78 $7.10 $6.93 $6.99 0
18/07/2024 $6.78 $7.24 $6.91 $7.10 0
17/07/2024 $6.78 $7.14 $7.04 $7.09 0
16/07/2024 $6.78 $7.09 $6.86 $7.07 0
15/07/2024 $6.78 $7.01 $6.95 $7.01 0
12/07/2024 $6.78 $7.04 $6.93 $7.00 0
11/07/2024 $6.78 $7.01 $6.76 $6.93 0
10/07/2024 $6.78 $6.77 $6.71 $6.76 0
09/07/2024 $6.78 $6.77 $6.65 $6.72 0
08/07/2024 $6.78 $6.79 $6.70 $6.75 0
05/07/2024 $6.78 $6.83 $6.66 $6.71 0
04/07/2024 $6.78 $6.74 $6.68 $6.72 0
03/07/2024 $6.78 $6.74 $6.64 $6.71 0
02/07/2024 $6.78 $6.75 $6.57 $6.64 0
01/07/2024 $6.78 $6.76 $6.59 $6.65 0
28/06/2024 $6.78 $6.83 $6.65 $6.73 0
27/06/2024 $6.78 $6.88 $6.62 $6.73 0
26/06/2024 $6.78 $6.76 $6.65 $6.70 0
25/06/2024 $6.78 $6.87 $6.69 $6.74 0
24/06/2024 $6.78 $6.87 $6.77 $6.87 0
21/06/2024 $6.78 $6.78 $6.77 $6.77 17,388
20/06/2024 $6.84 $6.92 $6.67 $6.80 0
19/06/2024 $6.84 $6.82 $6.73 $6.79 0
18/06/2024 $6.84 $6.91 $6.66 $6.79 0
17/06/2024 $6.84 $6.75 $6.67 $6.73 0
14/06/2024 $6.84 $6.83 $6.61 $6.72 0
13/06/2024 $6.84 $6.95 $6.73 $6.79 0
12/06/2024 $6.84 $6.89 $6.84 $6.89 15,151
11/06/2024 $7.10 $6.79 $6.66 $6.72 0
10/06/2024 $7.10 $6.82 $6.60 $6.75 0
07/06/2024 $7.10 $6.85 $6.63 $6.76 0
06/06/2024 $7.10 $6.96 $6.73 $6.83 0
05/06/2024 $7.10 $6.89 $6.65 $6.83 0
04/06/2024 $7.10 $6.98 $6.71 $6.79 0
03/06/2024 $7.10 $6.96 $6.79 $6.85 0
31/05/2024 $7.10 $6.89 $6.80 $6.85 0
30/05/2024 $7.10 $6.92 $6.74 $6.84 0
29/05/2024 $7.10 $6.91 $6.73 $6.78 0
28/05/2024 $7.10 $7.02 $6.87 $6.91 0
27/05/2024 $7.10 $7.02 $6.96 $7.02 0