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 |
| 20 Aug 2024 |
USD |
0.229 |
0.37 |
0.205 |
0.2143 |
0.2143 |
-0.005 (-2.46%)
|
8,416,427 |
| 19 Aug 2024 |
USD |
0.2 |
0.2348 |
0.1995 |
0.2197 |
0.2197 |
+0.013 (+6.24%)
|
643,368 |
| 16 Aug 2024 |
USD |
0.2438 |
0.245 |
0.2005 |
0.2068 |
0.2068 |
-0.017 (-7.76%)
|
459,292 |
| 15 Aug 2024 |
USD |
0.22 |
0.245 |
0.2125 |
0.2242 |
0.2242 |
+0.001 (+0.27%)
|
394,274 |
| 14 Aug 2024 |
USD |
0.232 |
0.242 |
0.2203 |
0.2236 |
0.2236 |
-0.001 (-0.22%)
|
289,104 |
| 13 Aug 2024 |
USD |
0.214 |
0.2399 |
0.21 |
0.2241 |
0.2241 |
+0.011 (+5.36%)
|
230,433 |
| 12 Aug 2024 |
USD |
0.2312 |
0.2312 |
0.2111 |
0.2127 |
0.2127 |
-0.01 (-4.36%)
|
166,197 |
| 9 Aug 2024 |
USD |
0.226 |
0.226 |
0.2121 |
0.2224 |
0.2224 |
+0.002 (+1.04%)
|
94,527 |
| 8 Aug 2024 |
USD |
0.221 |
0.2298 |
0.2129 |
0.2201 |
0.2201 |
-0.001 (-0.41%)
|
128,035 |
| 7 Aug 2024 |
USD |
0.24 |
0.26 |
0.2107 |
0.221 |
0.221 |
-0.023 (-9.39%)
|
297,678 |
| 6 Aug 2024 |
USD |
0.2126 |
0.2439 |
0.21 |
0.2439 |
0.2439 |
+0.039 (+19.27%)
|
391,374 |
| 5 Aug 2024 |
USD |
0.251 |
0.254 |
0.2 |
0.2045 |
0.2045 |
-0.047 (-18.75%)
|
1,361,606 |
| 2 Aug 2024 |
USD |
0.2909 |
0.2909 |
0.251 |
0.2517 |
0.2517 |
-0.038 (-13.24%)
|
596,655 |
| 1 Aug 2024 |
USD |
0.322 |
0.322 |
0.2727 |
0.2901 |
0.2901 |
-0.023 (-7.23%)
|
399,168 |
| 31 Jul 2024 |
USD |
0.328 |
0.328 |
0.3127 |
0.3127 |
0.3127 |
-0.004 (-1.11%)
|
139,079 |
| 30 Jul 2024 |
USD |
0.32 |
0.329 |
0.312 |
0.3162 |
0.3162 |
-0.001 (-0.16%)
|
121,564 |
| 29 Jul 2024 |
USD |
0.324 |
0.335 |
0.3121 |
0.3167 |
0.3167 |
+0.004 (+1.12%)
|
186,184 |
| 26 Jul 2024 |
USD |
0.3201 |
0.339 |
0.312 |
0.3132 |
0.3132 |
-0.007 (-2.16%)
|
342,752 |
| 25 Jul 2024 |
USD |
0.32 |
0.375 |
0.3101 |
0.3201 |
0.3201 |
+0.011 (+3.63%)
|
1,135,181 |
| 24 Jul 2024 |
USD |
0.299 |
0.3205 |
0.2902 |
0.3089 |
0.3089 |
+0.01 (+3.35%)
|
552,485 |
| 23 Jul 2024 |
USD |
0.2927 |
0.2989 |
0.2629 |
0.2989 |
0.2989 |
+0.001 (+0.27%)
|
1,245,022 |
| 22 Jul 2024 |
USD |
0.335 |
0.335 |
0.291 |
0.2981 |
0.2981 |
-0.023 (-7.28%)
|
889,062 |
| 19 Jul 2024 |
USD |
0.3464 |
0.3464 |
0.3056 |
0.3215 |
0.3215 |
-0.015 (-4.34%)
|
545,979 |
| 18 Jul 2024 |
USD |
0.3744 |
0.378 |
0.3301 |
0.3361 |
0.3361 |
-0.038 (-10.25%)
|
1,329,389 |
| 17 Jul 2024 |
USD |
0.3762 |
0.3899 |
0.37 |
0.3745 |
0.3745 |
+0.001 (+0.27%)
|
391,043 |
| 16 Jul 2024 |
USD |
0.3611 |
0.38 |
0.34 |
0.3735 |
0.3735 |
-0.002 (-0.45%)
|
1,048,987 |
| 15 Jul 2024 |
USD |
0.4066 |
0.4077 |
0.36 |
0.3752 |
0.3752 |
-0.03 (-7.31%)
|
1,053,504 |
| 12 Jul 2024 |
USD |
0.4164 |
0.42 |
0.39 |
0.4048 |
0.4048 |
-0.009 (-2.06%)
|
965,609 |
| 11 Jul 2024 |
USD |
0.39 |
0.448 |
0.39 |
0.4133 |
0.4133 |
+0.023 (+6.00%)
|
1,659,883 |
| 10 Jul 2024 |
USD |
0.3649 |
0.475 |
0.36 |
0.3899 |
0.3899 |
-0.009 (-2.33%)
|
4,572,372 |
