Market data

Select a section

Multi Units Luxembourg Lyxor Global Green Bond 1-10Y - Mh

(XCOU)
Sector: n/a
$21.62
$0.08 0.38
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $21.51 $21.63 $21.54 $21.62 0
07/11/2024 $21.51 $21.54 $21.51 $21.53 2,394
06/11/2024 $21.52 $21.61 $21.48 $21.52 0
05/11/2024 $21.52 $21.53 $21.46 $21.49 0
04/11/2024 $21.52 $21.52 $21.50 $21.52 90,000
01/11/2024 $21.62 $21.55 $21.49 $21.53 0
31/10/2024 $21.62 $21.55 $21.45 $21.51 0
30/10/2024 $21.62 $21.63 $21.52 $21.55 0
29/10/2024 $21.62 $21.65 $21.55 $21.59 0
28/10/2024 $21.62 $21.67 $21.55 $21.63 0
25/10/2024 $21.62 $21.63 $21.62 $21.63 2,331
24/10/2024 $21.56 $21.69 $21.59 $21.58 0
23/10/2024 $21.56 $21.61 $21.56 $21.58 0
22/10/2024 $21.56 $21.63 $21.54 $21.59 0
21/10/2024 $21.56 $21.69 $21.58 $21.61 0
18/10/2024 $21.56 $21.73 $21.62 $21.69 0
17/10/2024 $21.56 $21.70 $21.62 $21.65 46,558
16/10/2024 $21.56 $21.70 $21.61 $21.66 0
15/10/2024 $21.56 $21.64 $21.56 $21.61 0
14/10/2024 $21.56 $21.58 $21.52 $21.56 0
11/10/2024 $21.64 $21.60 $21.51 $21.56 0
10/10/2024 $21.64 $21.59 $21.50 $21.56 0
09/10/2024 $21.64 $21.58 $21.51 $21.54 0
08/10/2024 $21.64 $21.58 $21.50 $21.55 0
07/10/2024 $21.64 $21.59 $21.51 $21.54 0
04/10/2024 $21.64 $21.67 $21.56 $21.59 0
03/10/2024 $21.64 $21.70 $21.64 $21.67 0
02/10/2024 $21.64 $21.74 $21.64 $21.68 0
01/10/2024 $21.64 $21.74 $21.69 $21.74 4,680
30/09/2024 $21.64 $21.64 $21.61 $21.64 277,512
27/09/2024 $21.41 $21.70 $21.63 $21.67 0
26/09/2024 $21.41 $21.63 $21.60 $21.63 15,100
25/09/2024 $21.41 $21.70 $21.59 $21.62 0
24/09/2024 $21.41 $21.68 $21.60 $21.65 0
23/09/2024 $21.41 $21.66 $21.58 $21.61 0
20/09/2024 $21.41 $21.66 $21.55 $21.58 0
19/09/2024 $21.41 $21.65 $21.56 $21.61 0
18/09/2024 $21.41 $21.64 $21.55 $21.62 0
17/09/2024 $21.41 $21.70 $21.59 $21.62 0
16/09/2024 $21.41 $21.67 $21.60 $21.64 0
13/09/2024 $21.41 $21.65 $21.58 $21.58 0
12/09/2024 $21.41 $21.64 $21.55 $21.62 0
11/09/2024 $21.41 $21.65 $21.55 $21.62 0
10/09/2024 $21.41 $21.62 $21.53 $21.59 0
09/09/2024 $21.41 $21.59 $21.49 $21.56 0
06/09/2024 $21.41 $21.60 $21.49 $21.54 0
05/09/2024 $21.41 $21.53 $21.46 $21.49 0
04/09/2024 $21.41 $21.51 $21.41 $21.47 10,000
03/09/2024 $21.41 $21.46 $21.35 $21.42 0
02/09/2024 $21.41 $21.42 $21.33 $21.42 0
30/08/2024 $21.41 $21.45 $21.39 $21.42 0
29/08/2024 $21.41 $21.41 $21.40 $21.40 387
28/08/2024 $21.45 $21.46 $21.39 $21.42 0
27/08/2024 $21.45 $21.45 $21.37 $21.41 0
26/08/2024 $21.45 $21.45 $21.40 $21.40 78,645
23/08/2024 $21.45 $21.45 $21.40 $21.40 78,645
22/08/2024 $21.45 $21.45 $21.40 $21.40 78,645
21/08/2024 $21.41 $21.47 $21.36 $21.47 225,736
20/08/2024 $21.35 $21.42 $21.35 $21.42 0
19/08/2024 $21.35 $21.40 $21.29 $21.36 0
16/08/2024 $21.35 $21.43 $21.29 $21.37 0
15/08/2024 $21.35 $21.44 $21.31 $21.37 0
14/08/2024 $21.35 $21.43 $21.35 $21.41 0
13/08/2024 $21.35 $21.41 $21.31 $21.38 0
12/08/2024 $21.35 $21.35 $21.27 $21.33 0
09/08/2024 $21.35 $21.35 $21.27 $21.33 0
08/08/2024 $21.35 $21.34 $21.23 $21.29 0
07/08/2024 $21.35 $21.35 $21.22 $21.30 0
06/08/2024 $21.13 $21.38 $21.13 $21.34 0
05/08/2024 $21.13 $21.43 $21.30 $21.34 0
02/08/2024 $21.13 $21.42 $21.24 $21.31 0
01/08/2024 $21.13 $21.32 $21.23 $21.28 0
31/07/2024 $21.13 $21.27 $21.18 $21.27 0
30/07/2024 $21.13 $21.22 $21.15 $21.18 0
29/07/2024 $21.13 $21.21 $21.14 $21.17 0
26/07/2024 $21.13 $21.17 $21.06 $21.11 0
25/07/2024 $21.13 $21.13 $21.11 $21.11 591
24/07/2024 $21.06 $21.14 $21.02 $21.08 0
23/07/2024 $21.06 $21.12 $21.02 $21.08 0
22/07/2024 $21.06 $21.11 $21.03 $21.06 0
19/07/2024 $21.06 $21.11 $21.00 $21.06 0
18/07/2024 $21.06 $21.13 $21.04 $21.10 0
17/07/2024 $21.06 $21.11 $21.05 $21.08 0
16/07/2024 $21.06 $21.07 $21.05 $21.07 217,843
15/07/2024 $20.90 $21.08 $20.99 $21.06 0
12/07/2024 $20.90 $21.06 $20.96 $21.03 0
11/07/2024 $20.90 $21.12 $20.97 $21.05 0
10/07/2024 $20.90 $21.05 $20.92 $21.00 0
09/07/2024 $20.90 $20.99 $20.90 $20.93 0
08/07/2024 $20.90 $20.96 $20.88 $20.96 7,570
05/07/2024 $20.85 $20.95 $20.87 $20.93 0
04/07/2024 $20.85 $20.93 $20.82 $20.88 0
03/07/2024 $20.85 $20.94 $20.83 $20.89 0
02/07/2024 $20.85 $20.90 $20.79 $20.84 0
01/07/2024 $20.85 $20.87 $20.82 $20.82 5,381
28/06/2024 $20.90 $20.95 $20.82 $20.89 0
27/06/2024 $20.90 $20.97 $20.82 $20.91 0
26/06/2024 $20.90 $20.97 $20.81 $20.90 0
25/06/2024 $20.90 $20.98 $20.87 $20.94 0
24/06/2024 $20.90 $20.93 $20.90 $20.93 1,420
21/06/2024 $20.92 $20.92 $20.92 $20.92 1,024
20/06/2024 $20.82 $20.95 $20.84 $20.92 0
19/06/2024 $20.82 $20.96 $20.84 $20.92 0
18/06/2024 $20.82 $20.98 $20.86 $20.92 0
17/06/2024 $20.82 $20.97 $20.81 $20.88 0
14/06/2024 $20.82 $21.00 $20.85 $20.93 0
13/06/2024 $20.82 $20.90 $20.78 $20.87 0
12/06/2024 $20.82 $20.92 $20.74 $20.87 0
11/06/2024 $20.82 $20.79 $20.69 $20.76 0
10/06/2024 $20.82 $20.80 $20.68 $20.74 0
07/06/2024 $20.82 $20.84 $20.78 $20.78 127,964
06/06/2024 $20.80 $20.85 $20.78 $20.83 823,490
05/06/2024 $20.88 $20.89 $20.78 $20.85 0
04/06/2024 $20.88 $20.89 $20.77 $20.83 0
03/06/2024 $20.88 $20.86 $20.71 $20.82 0
31/05/2024 $20.88 $20.76 $20.63 $20.72 0
30/05/2024 $20.88 $20.73 $20.64 $20.71 0
29/05/2024 $20.88 $20.75 $20.59 $20.67 0
28/05/2024 $20.88 $20.81 $20.66 $20.74 0
27/05/2024 $20.88 $20.77 $20.69 $20.74 0
24/05/2024 $20.88 $20.77 $20.69 $20.74 0
23/05/2024 $20.88 $20.82 $20.68 $20.72 0
22/05/2024 $20.88 $20.81 $20.73 $20.77 0
21/05/2024 $20.88 $20.83 $20.75 $20.80 0
20/05/2024 $20.88 $20.82 $20.74 $20.77 0
17/05/2024 $20.88 $20.85 $20.74 $20.79 0
16/05/2024 $20.88 $20.88 $20.84 $20.84 236
15/05/2024 $20.77 $20.91 $20.74 $20.85 0
14/05/2024 $20.77 $20.78 $20.68 $20.74 0
13/05/2024 $20.77 $20.78 $20.67 $20.75 0
10/05/2024 $20.77 $20.83 $20.69 $20.74 0

Market data

Select a section