Multi Units France - Lyxor New Energy (DR) UCITS ETF (LY20.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 13 June 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
| 12 June 2024 | 28.49 | 28.63 | 28.49 | 28.63 | 28.63 | - |
| 11 June 2024 | 28.41 | 28.41 | 28.18 | 28.18 | 28.18 | - |
| 10 June 2024 | 27.94 | 28.23 | 27.94 | 28.23 | 28.23 | - |
| 07 June 2024 | 28.41 | 28.41 | 28.08 | 28.08 | 28.08 | - |
| 06 June 2024 | 28.65 | 28.65 | 28.39 | 28.39 | 28.39 | - |
| 05 June 2024 | 28.50 | 28.65 | 28.50 | 28.65 | 28.65 | - |
| 04 June 2024 | 28.58 | 28.58 | 28.38 | 28.38 | 28.38 | - |
| 03 June 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| 31 May 2024 | 28.86 | 28.86 | 28.40 | 28.40 | 28.40 | - |
| 30 May 2024 | 28.51 | 28.78 | 28.51 | 28.78 | 28.78 | - |
| 29 May 2024 | 28.86 | 28.86 | 28.57 | 28.57 | 28.57 | - |
| 28 May 2024 | 29.03 | 29.10 | 29.03 | 29.10 | 29.10 | - |
| 27 May 2024 | 28.83 | 29.00 | 28.83 | 29.00 | 29.00 | - |
| 24 May 2024 | 28.26 | 28.71 | 28.26 | 28.71 | 28.71 | - |
| 23 May 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 22 May 2024 | 28.08 | 28.67 | 28.08 | 28.67 | 28.67 | - |
| 21 May 2024 | 27.83 | 27.91 | 27.83 | 27.91 | 27.91 | - |
| 20 May 2024 | 28.13 | 28.13 | 27.97 | 27.97 | 27.97 | - |
| 17 May 2024 | 28.17 | 28.17 | 28.09 | 28.09 | 28.09 | - |
| 16 May 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 15 May 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 14 May 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
| 13 May 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | - |
| 10 May 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 343 |
| 09 May 2024 | 27.61 | 27.80 | 27.61 | 27.80 | 27.80 | 343 |
| 08 May 2024 | 27.44 | 27.63 | 27.44 | 27.63 | 27.63 | 28 |
| 07 May 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 06 May 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 03 May 2024 | 26.82 | 27.13 | 26.82 | 27.13 | 27.13 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 29 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 26 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 25 Apr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 24 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 23 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 22 Apr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 19 Apr 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 18 Apr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 17 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 16 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 15 Apr 2024 | 26.60 | 26.60 | 26.23 | 26.23 | 26.23 | - |
| 12 Apr 2024 | 26.78 | 26.78 | 26.58 | 26.58 | 26.58 | - |
| 11 Apr 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | - |
| 10 Apr 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 09 Apr 2024 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - |
| 08 Apr 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 05 Apr 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | - |
| 04 Apr 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 03 Apr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 26 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 25 Mar 2024 | 26.58 | 26.58 | 26.08 | 26.08 | 26.08 | 57 |
| 22 Mar 2024 | 26.51 | 26.94 | 26.51 | 26.94 | 26.94 | 20 |
| 21 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 20 Mar 2024 | 25.92 | 26.08 | 25.92 | 26.02 | 26.02 | 110 |
| 19 Mar 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - |
| 18 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 15 Mar 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 14 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 13 Mar 2024 | 26.33 | 26.33 | 26.22 | 26.22 | 26.22 | - |
| 12 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
| 11 Mar 2024 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | - |
| 08 Mar 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 07 Mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 06 Mar 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | - |
| 05 Mar 2024 | 25.75 | 25.75 | 25.66 | 25.66 | 25.66 | - |
| 04 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| 01 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 29 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 28 Feb 2024 | 25.60 | 25.60 | 25.44 | 25.44 | 25.44 | - |
| 27 Feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 26 Feb 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 23 Feb 2024 | 25.39 | 25.39 | 25.28 | 25.28 | 25.28 | - |
| 22 Feb 2024 | 25.85 | 25.85 | 25.55 | 25.55 | 25.55 | - |
| 21 Feb 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 20 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 19 Feb 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 16 Feb 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 15 Feb 2024 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 7 |
| 14 Feb 2024 | 25.73 | 25.83 | 25.73 | 25.83 | 25.83 | - |
| 13 Feb 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 12 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 09 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 08 Feb 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
| 07 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 06 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 05 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 02 Feb 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
| 01 Feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
| 31 Jan 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 30 Jan 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 29 Jan 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 26 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 25 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 24 Jan 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| *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.