Lyxor MSCI Europe ESG Climate
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Oct 2024 |
USD |
0.2883 |
0.3099 |
0.2766 |
0.3049 |
0.3049 |
+0.009 (+3.15%)
|
333,978 |
| 2 Oct 2024 |
USD |
0.33 |
0.33 |
0.275 |
0.2956 |
0.2956 |
-0.012 (-4.03%)
|
1,142,613 |
| 1 Oct 2024 |
USD |
0.342 |
0.349 |
0.29 |
0.308 |
0.308 |
-0.029 (-8.50%)
|
3,121,325 |
| 30 Sep 2024 |
USD |
0.3021 |
0.364 |
0.2901 |
0.3366 |
0.3366 |
+0.036 (+12.16%)
|
2,105,976 |
| 27 Sep 2024 |
USD |
0.294 |
0.3177 |
0.29 |
0.3001 |
0.3001 |
+0.009 (+3.02%)
|
1,325,695 |
| 26 Sep 2024 |
USD |
0.2657 |
0.3099 |
0.2657 |
0.2913 |
0.2913 |
+0.027 (+10.17%)
|
971,145 |
| 25 Sep 2024 |
USD |
0.267 |
0.278 |
0.2625 |
0.2644 |
0.2644 |
-0.004 (-1.49%)
|
221,476 |
| 24 Sep 2024 |
USD |
0.27 |
0.2874 |
0.2602 |
0.2684 |
0.2684 |
-0 (-0.11%)
|
113,693 |
| 23 Sep 2024 |
USD |
0.2798 |
0.2798 |
0.2551 |
0.2687 |
0.2687 |
+0.004 (+1.40%)
|
105,880 |
| 20 Sep 2024 |
USD |
0.2601 |
0.2874 |
0.2524 |
0.265 |
0.265 |
-0.006 (-2.36%)
|
110,895 |
| 19 Sep 2024 |
USD |
0.264 |
0.2899 |
0.25 |
0.2714 |
0.2714 |
+0.007 (+2.49%)
|
253,980 |
| 18 Sep 2024 |
USD |
0.27 |
0.2799 |
0.261 |
0.2648 |
0.2648 |
-0.005 (-1.93%)
|
77,859 |
| 17 Sep 2024 |
USD |
0.279 |
0.2802 |
0.2601 |
0.27 |
0.27 |
-0.01 (-3.43%)
|
144,136 |
| 16 Sep 2024 |
USD |
0.28 |
0.2986 |
0.275 |
0.2796 |
0.2796 |
+0.007 (+2.57%)
|
308,719 |
| 13 Sep 2024 |
USD |
0.2802 |
0.288 |
0.27 |
0.2726 |
0.2726 |
+0.002 (+0.66%)
|
74,349 |
| 12 Sep 2024 |
USD |
0.267 |
0.2995 |
0.264 |
0.2708 |
0.2708 |
-0.026 (-8.70%)
|
256,108 |
| 11 Sep 2024 |
USD |
0.26 |
0.3089 |
0.2531 |
0.2966 |
0.2966 |
+0.038 (+14.56%)
|
932,953 |
| 10 Sep 2024 |
USD |
0.2575 |
0.2625 |
0.25 |
0.2589 |
0.2589 |
-0.001 (-0.42%)
|
230,789 |
| 9 Sep 2024 |
USD |
0.27 |
0.2725 |
0.25 |
0.26 |
0.26 |
-0.006 (-2.22%)
|
80,277 |
| 6 Sep 2024 |
USD |
0.266 |
0.275 |
0.2601 |
0.2659 |
0.2659 |
-0.003 (-1.15%)
|
98,448 |
| 5 Sep 2024 |
USD |
0.26 |
0.27 |
0.26 |
0.269 |
0.269 |
0.0 (0.0%)
|
64,957 |
| 4 Sep 2024 |
USD |
0.27 |
0.2701 |
0.2574 |
0.269 |
0.269 |
-0.004 (-1.47%)
|
56,707 |
| 3 Sep 2024 |
USD |
0.2721 |
0.2799 |
0.26 |
0.273 |
0.273 |
+0.001 (+0.33%)
|
111,051 |
| 30 Aug 2024 |
USD |
0.2644 |
0.29 |
0.2644 |
0.2721 |
0.2721 |
-0.001 (-0.51%)
|
86,704 |
| 29 Aug 2024 |
USD |
0.2798 |
0.2798 |
0.255 |
0.2735 |
0.2735 |
+0.001 (+0.51%)
|
198,764 |
| 28 Aug 2024 |
USD |
0.28 |
0.295 |
0.26 |
0.2721 |
0.2721 |
-0.013 (-4.53%)
|
454,661 |
| 27 Aug 2024 |
USD |
0.261 |
0.29 |
0.261 |
0.285 |
0.285 |
+0.047 (+19.75%)
|
905,761 |
| 23 Aug 2024 |
USD |
0.215 |
0.2444 |
0.2141 |
0.238 |
0.238 |
+0.006 (+2.76%)
|
2,797,076 |
| 22 Aug 2024 |
USD |
0.2304 |
0.2422 |
0.2304 |
0.2316 |
0.2316 |
+0.002 (+0.70%)
|
250,008 |
| 21 Aug 2024 |
USD |
0.2245 |
0.235 |
0.2199 |
0.23 |
0.23 |
+0.016 (+7.33%)
|
510,083 |
