Multi Units Luxembourg - Lyxor MSCI World Financials TR UCITS ETF (0DW5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:06PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 266.84 | 266.84 | 266.84 | 266.84 | 266.84 | 12 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 264.47 | 264.47 | 264.47 | 264.47 | 264.47 | 18 |
| 11 Jun 2024 | 267.25 | 267.25 | 265.21 | 265.21 | 265.21 | 78 |
| 10 Jun 2024 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | 19 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | 13 |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 33 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 263.54 | 263.54 | 263.54 | 263.54 | 263.54 | 22 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | 23 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | 1 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 269.40 | 269.40 | 268.96 | 268.96 | 268.96 | 66 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 267.35 | 267.35 | 267.35 | 267.35 | 267.35 | 17 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 268.75 | 268.75 | 268.75 | 268.75 | 268.75 | 39 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 261.54 | 261.54 | 259.56 | 259.56 | 259.56 | 125 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 262.09 | 262.09 | 262.09 | 262.09 | 262.09 | 4 |
| 25 Apr 2024 | 260.14 | 260.14 | 260.14 | 260.14 | 260.14 | 41 |
| 24 Apr 2024 | 263.41 | 263.41 | 262.30 | 262.30 | 262.30 | 146 |
| 23 Apr 2024 | 262.53 | 262.53 | 262.53 | 262.53 | 262.53 | 2 |
| 22 Apr 2024 | 258.96 | 258.96 | 258.96 | 258.96 | 258.96 | 97 |
| 19 Apr 2024 | 254.71 | 254.71 | 254.71 | 254.71 | 254.71 | 64 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | 28 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | 10 |
| 04 Apr 2024 | 264.88 | 264.88 | 264.88 | 264.88 | 264.88 | 29 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 265.16 | 265.17 | 265.16 | 265.17 | 265.17 | 54 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | 33 |
| 26 Mar 2024 | 261.97 | 261.97 | 261.97 | 261.97 | 261.97 | 28 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 264.81 | 264.81 | 264.81 | 264.81 | 264.81 | 16 |
| 21 Mar 2024 | 262.21 | 262.21 | 262.21 | 262.21 | 262.21 | 84 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 258.95 | 258.95 | 258.95 | 258.95 | 258.95 | 20 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | 324 |
| 13 Mar 2024 | 256.91 | 256.91 | 256.91 | 256.91 | 256.91 | 73 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 254.99 | 254.99 | 254.99 | 254.99 | 254.99 | 38 |
| 06 Mar 2024 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | 178 |
| 05 Mar 2024 | 254.11 | 254.11 | 254.11 | 254.11 | 254.11 | 13 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 253.63 | 253.63 | 253.63 | 253.63 | 253.63 | 31 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 251.68 | 251.68 | 251.68 | 251.68 | 251.68 | 17 |
| 21 Feb 2024 | 248.34 | 248.34 | 248.34 | 248.34 | 248.34 | 719 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 250.14 | 250.14 | 250.14 | 250.14 | 250.14 | 150 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 243.57 | 243.57 | 243.57 | 243.57 | 243.57 | 20 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | 41 |
| 02 Feb 2024 | 241.81 | 241.81 | 241.81 | 241.81 | 241.81 | 1 |
| 01 Feb 2024 | 241.24 | 241.24 | 241.24 | 241.24 | 241.24 | 10 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 242.90 | 245.33 | 242.90 | 245.33 | 245.33 | 55 |
| 29 Jan 2024 | 242.99 | 243.99 | 242.99 | 243.99 | 243.99 | 102 |
| *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.