Market data

Select a section

Multi Units France Lyxor World Water - Dist

(WATL)
Sector: n/a
5,780.00p
84.00p 1.47
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 5,750.00p 5,780.00p 5,741.58p 5,780.00p 226
16/01/2025 5,697.00p 5,697.00p 5,696.00p 5,649.50p 104
15/01/2025 5,620.00p 5,652.00p 5,608.55p 5,649.50p 161
14/01/2025 5,584.00p 5,587.00p 5,582.36p 5,587.00p 22
13/01/2025 5,510.00p 5,537.00p 5,504.00p 5,537.00p 712
10/01/2025 5,566.00p 5,566.00p 5,529.00p 5,529.00p 897
09/01/2025 5,569.00p 5,569.00p 5,552.00p 5,552.00p 320
08/01/2025 5,503.00p 5,511.00p 5,488.25p 5,511.00p 457
07/01/2025 5,495.00p 5,495.00p 5,479.61p 5,493.50p 96
06/01/2025 5,521.00p 5,538.00p 5,502.00p 5,506.00p 1,530
03/01/2025 5,556.00p 5,556.00p 5,529.00p 5,529.00p 124
02/01/2025 5,587.00p 5,597.00p 5,542.13p 5,578.50p 18,281
01/01/2025 5,494.00p 5,521.00p 5,494.00p 5,521.00p 126
31/12/2024 5,494.00p 5,521.00p 5,494.00p 5,521.00p 126
30/12/2024 5,512.00p 5,512.00p 5,475.00p 5,501.00p 745
27/12/2024 5,550.00p 5,559.00p 5,525.50p 5,525.50p 9
26/12/2024 5,535.00p 5,551.00p 5,529.00p 5,529.00p 60
25/12/2024 5,535.00p 5,551.00p 5,529.00p 5,529.00p 60
24/12/2024 5,535.00p 5,551.00p 5,529.00p 5,529.00p 60
23/12/2024 5,549.00p 5,560.00p 5,519.00p 5,519.00p 6
20/12/2024 5,508.00p 5,547.50p 5,498.00p 5,547.50p 45
19/12/2024 5,534.00p 5,552.00p 5,526.99p 5,552.00p 108
18/12/2024 5,640.00p 5,640.00p 5,615.00p 5,615.00p 170
17/12/2024 5,665.00p 5,665.00p 5,663.00p 5,663.00p 3
16/12/2024 5,710.00p 5,734.00p 5,699.00p 5,699.00p 10,442
13/12/2024 5,775.00p 5,775.00p 5,750.50p 5,750.50p 49
12/12/2024 5,764.00p 5,775.00p 5,760.00p 5,778.50p 314
11/12/2024 5,791.00p 5,791.97p 5,778.50p 5,778.50p 521
10/12/2024 5,819.00p 5,840.51p 5,780.25p 5,805.00p 153
09/12/2024 5,920.00p 5,920.00p 5,883.00p 5,883.00p 206
06/12/2024 5,899.00p 5,913.00p 5,892.60p 5,912.00p 288
05/12/2024 6,007.00p 6,007.00p 5,911.00p 5,922.50p 214
04/12/2024 5,951.00p 5,968.00p 5,933.00p 5,943.50p 106
03/12/2024 5,915.00p 5,959.00p 5,915.00p 5,915.00p 870
02/12/2024 5,916.00p 5,947.00p 5,910.00p 5,915.00p 320
29/11/2024 5,905.00p 5,937.00p 5,905.00p 5,919.00p 40
28/11/2024 5,933.00p 5,933.00p 5,915.07p 5,930.00p 127
27/11/2024 5,924.00p 5,924.00p 5,918.00p 5,918.00p 85
26/11/2024 5,955.00p 5,973.00p 5,943.50p 5,943.50p 12
25/11/2024 5,940.00p 5,976.00p 5,933.00p 5,976.00p 1,022
22/11/2024 5,896.00p 5,928.50p 5,896.00p 5,860.00p 42
21/11/2024 5,808.00p 5,860.00p 5,790.00p 5,767.00p 389
20/11/2024 5,792.00p 5,807.30p 5,767.00p 5,767.00p 1,515
19/11/2024 5,791.00p 5,791.00p 5,765.00p 5,774.00p 196
18/11/2024 5,772.00p 5,795.00p 5,772.00p 5,795.00p 242
15/11/2024 5,755.00p 5,768.50p 5,739.00p 5,789.00p 587
14/11/2024 5,841.00p 5,854.00p 5,789.00p 5,789.00p 1,603
13/11/2024 5,787.00p 5,832.00p 5,787.00p 5,832.00p 2,836
12/11/2024 5,828.00p 5,841.00p 5,804.00p 5,804.00p 553
11/11/2024 5,816.00p 5,829.00p 5,816.00p 5,820.00p 46
08/11/2024 5,723.00p 5,761.50p 5,723.00p 5,761.50p 940
07/11/2024 5,759.00p 5,770.00p 5,713.00p 5,713.50p 214
06/11/2024 5,809.00p 5,837.00p 5,704.00p 5,726.00p 9,305
05/11/2024 5,590.00p 5,633.00p 5,590.00p 5,633.00p 40
04/11/2024 5,571.00p 5,593.00p 5,571.00p 5,582.00p 1,519
01/11/2024 5,620.00p 5,620.00p 5,584.00p 5,586.50p 63
31/10/2024 5,586.00p 5,636.00p 5,586.00p 5,636.00p 806
30/10/2024 5,600.00p 5,617.00p 5,592.67p 5,610.50p 798
29/10/2024 5,613.00p 5,615.07p 5,610.50p 5,610.50p 542
28/10/2024 5,613.00p 5,628.23p 5,600.67p 5,627.00p 2,416
25/10/2024 5,631.00p 5,631.00p 5,612.00p 5,645.50p 53
24/10/2024 5,677.00p 5,699.00p 5,639.50p 5,670.00p 57
23/10/2024 5,668.00p 5,674.00p 5,668.00p 5,670.00p 71
22/10/2024 5,675.00p 5,690.00p 5,675.00p 5,690.00p 615
21/10/2024 5,789.00p 5,789.00p 5,729.00p 5,729.00p 205
18/10/2024 5,763.00p 5,775.00p 5,763.00p 5,764.00p 61
17/10/2024 5,804.00p 5,811.66p 5,765.50p 5,765.50p 766
16/10/2024 5,762.00p 5,801.00p 5,762.00p 5,801.00p 480
15/10/2024 5,778.00p 5,778.00p 5,765.00p 5,769.50p 3,428
14/10/2024 5,726.00p 5,750.50p 5,725.00p 5,750.50p 7,043
11/10/2024 5,663.00p 5,703.00p 5,655.74p 5,703.00p 308
10/10/2024 5,676.00p 5,681.32p 5,666.50p 5,666.50p 864
09/10/2024 5,645.00p 5,679.30p 5,645.00p 5,676.50p 158
08/10/2024 5,629.00p 5,640.00p 5,629.00p 5,640.00p 252
07/10/2024 5,649.00p 5,652.58p 5,634.00p 5,638.00p 222
04/10/2024 5,632.00p 5,686.00p 5,632.00p 5,637.00p 823
03/10/2024 5,663.00p 5,663.00p 5,638.61p 5,652.00p 178
02/10/2024 5,608.00p 5,637.00p 5,604.67p 5,637.00p 1,457
01/10/2024 5,617.00p 5,660.00p 5,617.00p 5,644.00p 53
30/09/2024 5,578.00p 5,595.00p 5,577.00p 5,578.50p 452
27/09/2024 5,610.00p 5,638.00p 5,610.00p 5,638.00p 51
26/09/2024 5,623.00p 5,623.00p 5,609.50p 5,609.50p 5
25/09/2024 5,583.00p 5,597.39p 5,576.47p 5,594.00p 120
24/09/2024 5,585.00p 5,585.00p 5,553.30p 5,572.00p 221
23/09/2024 5,562.00p 5,574.73p 5,562.00p 5,563.00p 156
20/09/2024 5,611.00p 5,623.00p 5,562.29p 5,570.00p 689
19/09/2024 5,609.00p 5,640.00p 5,600.00p 5,600.00p 395
18/09/2024 5,585.00p 5,596.00p 5,562.00p 5,622.00p 61
17/09/2024 5,575.00p 5,622.00p 5,575.00p 5,622.00p 20
16/09/2024 5,567.00p 5,570.00p 5,548.00p 5,570.00p 112
13/09/2024 5,530.00p 5,545.00p 5,529.04p 5,492.00p 198
12/09/2024 5,506.00p 5,519.20p 5,492.00p 5,448.00p 456
11/09/2024 5,464.00p 5,486.00p 5,448.00p 5,448.00p 48
10/09/2024 5,473.00p 5,489.50p 5,473.00p 5,489.50p 776
09/09/2024 5,418.00p 5,462.00p 5,418.00p 5,462.00p 1,989
06/09/2024 5,415.00p 5,421.00p 5,395.00p 5,395.00p 43
05/09/2024 5,467.00p 5,475.00p 5,426.00p 5,426.00p 55
04/09/2024 5,499.00p 5,510.00p 5,456.00p 5,456.00p 38
03/09/2024 5,614.00p 5,614.00p 5,565.00p 5,565.00p 129
02/09/2024 5,605.00p 5,606.00p 5,587.00p 5,583.50p 625
30/08/2024 5,572.00p 5,584.00p 5,572.00p 5,583.50p 16
29/08/2024 5,538.00p 5,579.00p 5,538.00p 5,579.00p 505
28/08/2024 5,530.00p 5,552.00p 5,530.00p 5,549.00p 781
27/08/2024 5,574.00p 5,581.00p 5,526.00p 5,526.00p 223
26/08/2024 5,543.00p 5,571.00p 5,543.00p 5,551.00p 87
23/08/2024 5,543.00p 5,571.00p 5,543.00p 5,551.00p 87
22/08/2024 5,543.00p 5,571.00p 5,543.00p 5,551.00p 87
21/08/2024 5,549.00p 5,567.00p 5,544.50p 5,544.50p 71
20/08/2024 5,551.00p 5,566.00p 5,534.00p 5,534.00p 24
19/08/2024 5,554.00p 5,563.00p 5,537.00p 5,562.50p 52
16/08/2024 5,575.00p 5,575.00p 5,561.00p 5,562.00p 18
15/08/2024 5,517.00p 5,587.00p 5,517.00p 5,587.00p 253
14/08/2024 5,537.00p 5,553.00p 5,537.00p 5,545.50p 42
13/08/2024 5,469.00p 5,501.50p 5,469.00p 5,501.50p 962
12/08/2024 5,496.00p 5,504.00p 5,457.00p 5,457.00p 242
09/08/2024 5,530.00p 5,540.00p 5,490.00p 5,490.00p 144
08/08/2024 5,503.00p 5,522.00p 5,483.00p 5,522.00p 1,673
07/08/2024 5,520.00p 5,570.00p 5,520.00p 5,570.00p 3,688
06/08/2024 5,458.00p 5,482.00p 5,458.00p 5,482.00p 3,359
05/08/2024 5,554.00p 5,561.00p 5,408.00p 5,431.00p 14,359
02/08/2024 5,613.00p 5,625.00p 5,526.50p 5,526.50p 231
01/08/2024 5,692.00p 5,705.00p 5,648.00p 5,648.00p 1,319
31/07/2024 5,701.00p 5,701.00p 5,652.00p 5,674.00p 891
30/07/2024 5,627.00p 5,645.00p 5,623.46p 5,634.50p 1,084
29/07/2024 5,659.00p 5,659.00p 5,621.00p 5,621.00p 54
26/07/2024 5,566.00p 5,614.50p 5,566.00p 5,568.00p 12
25/07/2024 5,500.00p 5,568.00p 5,500.00p 5,568.00p 41
24/07/2024 5,602.00p 5,610.03p 5,583.50p 5,583.50p 142
23/07/2024 5,603.00p 5,628.00p 5,579.00p 5,628.00p 37
22/07/2024 5,561.00p 5,577.50p 5,561.00p 5,577.50p 131
19/07/2024 5,573.00p 5,591.00p 5,541.00p 5,541.00p 1,673
18/07/2024 5,571.00p 5,599.00p 5,570.95p 5,599.00p 82

Market data

Select a section