Multi Units Luxembourg - Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (0HGZ.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 02 May 2024 | 143.40 | 143.40 | 143.40 | 143.47 | 143.47 | 3,922 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 29 Apr 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
| 26 Apr 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| 25 Apr 2024 | 143.28 | 143.42 | 143.39 | 143.39 | 143.39 | 2,488 |
| 24 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 23 Apr 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 22 Apr 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
| 19 Apr 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 18 Apr 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
| 17 Apr 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
| 16 Apr 2024 | 143.93 | 143.93 | 143.93 | 143.93 | 143.93 | - |
| 15 Apr 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| 12 Apr 2024 | 143.83 | 144.16 | 144.16 | 144.16 | 144.16 | 1,188 |
| 11 Apr 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 10 Apr 2024 | 144.18 | 143.87 | 143.87 | 143.87 | 143.87 | 40 |
| 09 Apr 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
| 08 Apr 2024 | 143.87 | 143.87 | 143.87 | 143.87 | 143.87 | - |
| 05 Apr 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | 1,800 |
| 04 Apr 2024 | 144.16 | 144.27 | 144.27 | 144.27 | 144.27 | 3 |
| 03 Apr 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 02 Apr 2024 | 143.91 | 143.98 | 143.98 | 143.98 | 143.98 | 12 |
| 28 Mar 2024 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | - |
| 27 Mar 2024 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | - |
| 26 Mar 2024 | 144.08 | 144.21 | 144.21 | 144.21 | 144.21 | 16 |
| 25 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 22 Mar 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| 21 Mar 2024 | 144.02 | 143.95 | 143.95 | 143.95 | 143.95 | 1 |
| 20 Mar 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 19 Mar 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 18 Mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 15 Mar 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 14 Mar 2024 | 144.16 | 144.16 | 144.16 | 144.16 | 144.16 | - |
| 13 Mar 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
| 12 Mar 2024 | 144.31 | 144.31 | 144.31 | 144.31 | 144.31 | - |
| 11 Mar 2024 | 144.56 | 144.56 | 144.56 | 144.56 | 144.56 | - |
| 08 Mar 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| 07 Mar 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
| 06 Mar 2024 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 05 Mar 2024 | 143.62 | 143.87 | 143.87 | 143.87 | 143.87 | 8 |
| 04 Mar 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 01 Mar 2024 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | - |
| 29 Feb 2024 | 143.34 | 143.51 | 143.51 | 143.51 | 143.51 | 1 |
| 28 Feb 2024 | 143.24 | 143.24 | 143.24 | 143.24 | 143.24 | - |
| 27 Feb 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | - |
| 26 Feb 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 23 Feb 2024 | 143.17 | 143.59 | 143.59 | 143.59 | 143.59 | 10 |
| 22 Feb 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 21 Feb 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| 20 Feb 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | - |
| 19 Feb 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | 1,500 |
| 16 Feb 2024 | 143.62 | 143.62 | 143.62 | 143.62 | 143.62 | - |
| 15 Feb 2024 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | - |
| 14 Feb 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 13 Feb 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 12 Feb 2024 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 09 Feb 2024 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | - |
| 08 Feb 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 07 Feb 2024 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | - |
| 06 Feb 2024 | 144.23 | 144.22 | 144.10 | 144.22 | 144.22 | 285 |
| 05 Feb 2024 | 144.54 | 144.25 | 144.23 | 144.25 | 144.25 | 5 |
| 02 Feb 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| 01 Feb 2024 | 145.01 | 145.01 | 145.01 | 145.01 | 145.01 | - |
| 31 Jan 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | - |
| 30 Jan 2024 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | - |
| 29 Jan 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
| 26 Jan 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
| 25 Jan 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| 24 Jan 2024 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | - |
| 23 Jan 2024 | 144.06 | 144.06 | 144.06 | 144.06 | 144.06 | - |
| 22 Jan 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| 19 Jan 2024 | 144.00 | 143.98 | 143.98 | 143.98 | 143.98 | 131 |
| 18 Jan 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| 17 Jan 2024 | 144.21 | 144.21 | 144.21 | 144.21 | 144.21 | - |
| 16 Jan 2024 | 144.58 | 144.58 | 144.58 | 144.58 | 144.58 | - |
| 15 Jan 2024 | 144.58 | 144.49 | 144.49 | 144.49 | 144.49 | 4,983 |
| 12 Jan 2024 | 144.69 | 144.69 | 144.69 | 144.69 | 144.69 | - |
| 11 Jan 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
| 10 Jan 2024 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
| 09 Jan 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 08 Jan 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 05 Jan 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 04 Jan 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| 03 Jan 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 145.05 | - |
| 02 Jan 2024 | 145.17 | 145.17 | 145.17 | 145.17 | 145.17 | - |
| 29 Dec 2023 | 145.76 | 145.76 | 145.76 | 145.76 | 145.76 | - |
| 28 Dec 2023 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| 27 Dec 2023 | 145.85 | 145.89 | 145.77 | 145.89 | 145.89 | 1,041 |
| 22 Dec 2023 | 145.41 | 145.41 | 145.41 | 145.41 | 145.41 | - |
| 21 Dec 2023 | 145.34 | 145.49 | 145.49 | 145.49 | 145.49 | 5,500 |
| 20 Dec 2023 | 145.20 | 145.30 | 145.30 | 145.30 | 145.30 | 5,500 |
| 19 Dec 2023 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| 18 Dec 2023 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 15 Dec 2023 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | - |
| 14 Dec 2023 | 144.69 | 144.54 | 144.44 | 144.44 | 144.44 | 1,847 |
| 13 Dec 2023 | 143.45 | 143.75 | 143.75 | 143.75 | 143.75 | 788 |
| 12 Dec 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | - |
| 11 Dec 2023 | 143.41 | 143.41 | 143.41 | 143.41 | 143.41 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.