UK markets open in 4 hours 43 minutes

Multi Units Luxembourg - Lyxor EuroMTS Highest Rated Macro-Weighted Govt Bond (DR) UCITS ETF (0E46.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
131.910.00 (0.00%)
At close: 03:45PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024123.41123.41123.41123.41123.411
29 Apr 2024123.96123.96123.96123.96123.96-
26 Apr 2024123.48123.48123.48123.48123.48-
25 Apr 2024122.85122.85122.81122.81122.81-
24 Apr 2024123.65123.65123.65123.65123.65-
23 Apr 2024124.05124.05124.05124.05124.05-
22 Apr 2024124.01124.01124.01124.01124.011
19 Apr 2024124.06124.06123.92123.92123.921
18 Apr 2024124.45124.45124.45124.45124.4570
17 Apr 2024------
16 Apr 2024------
15 Apr 2024124.87124.87124.58124.58124.58-
12 Apr 2024------
11 Apr 2024------
10 Apr 2024124.62124.62124.62124.62124.62-
09 Apr 2024125.14125.14125.14125.14125.14-
08 Apr 2024124.48124.48124.48124.48124.48-
05 Apr 2024124.74124.74124.74124.74124.74-
04 Apr 2024125.06125.06125.06125.06125.061
03 Apr 2024------
02 Apr 2024124.91124.91124.54124.54124.541
28 Mar 2024125.54125.54125.54125.54125.54-
27 Mar 2024125.62125.62125.62125.62125.621
26 Mar 2024124.90124.90124.90124.90124.90-
25 Mar 2024125.25125.25124.92124.92124.92-
22 Mar 2024------
21 Mar 2024124.62124.66124.62124.66124.66-
20 Mar 2024124.53124.53124.44124.44124.4454
19 Mar 2024124.29124.40124.29124.40124.40-
18 Mar 2024------
15 Mar 2024124.54124.54124.42124.42124.422
14 Mar 2024125.09125.09124.54124.54124.541
13 Mar 2024------
12 Mar 2024------
11 Mar 2024125.51125.51125.51125.51125.51-
08 Mar 2024------
07 Mar 2024125.50125.50125.48125.48125.48-
06 Mar 2024125.17125.17125.17125.17125.17-
05 Mar 2024125.37125.39125.37125.39125.391
04 Mar 2024124.37124.46124.34124.46124.462
01 Mar 2024124.42124.42124.42124.42124.421
29 Feb 2024124.37124.37124.37124.37124.371
28 Feb 2024124.01124.01124.01124.01124.011
27 Feb 2024124.01124.01124.01124.01124.01-
26 Feb 2024124.28124.28124.28124.28124.28-
23 Feb 2024124.61124.61124.61124.61124.61-
22 Feb 2024124.16124.16124.16124.16124.161
21 Feb 2024124.20124.20124.20124.20124.20-
20 Feb 2024124.43124.75124.43124.75124.75301
19 Feb 2024124.41124.41124.27124.27124.27-
16 Feb 2024------
15 Feb 2024124.88124.88124.88124.88124.881
14 Feb 2024124.64124.64124.64124.64124.64-
13 Feb 2024124.55124.55124.55124.55124.551
12 Feb 2024124.41124.49124.41124.49124.491
09 Feb 2024124.35124.35124.35124.35124.35-
08 Feb 2024124.57124.57124.57124.57124.57-
07 Feb 2024124.93125.06124.93125.06125.061
06 Feb 2024124.90124.90124.90124.90124.901
05 Feb 2024124.81124.81124.81124.81124.811
02 Feb 2024125.65125.65125.65125.65125.65-
01 Feb 2024125.88126.41125.88126.41126.411
31 Jan 2024126.29126.29126.29126.29126.29-
30 Jan 2024125.21125.21125.21125.21125.21-
29 Jan 2024125.70125.70125.70125.70125.701
26 Jan 2024------
25 Jan 2024125.26125.26125.26125.26125.26-
24 Jan 2024124.75124.75124.75124.75124.75-
23 Jan 2024124.76124.76124.76124.76124.76-
22 Jan 2024125.17125.37125.17125.37125.371
19 Jan 2024------
18 Jan 2024124.86124.86124.86124.86124.862
17 Jan 2024125.25125.25125.02125.02125.02-
16 Jan 2024------
15 Jan 2024125.71125.71125.71125.71125.711
12 Jan 2024125.87125.99125.87125.99125.992
11 Jan 2024------
10 Jan 2024125.71125.71125.56125.56125.562
09 Jan 2024125.75125.75125.75125.75125.75-
08 Jan 2024125.78126.08125.78126.08126.081
05 Jan 2024125.97126.34125.97126.34126.341
04 Jan 2024126.48126.48126.48126.48126.48-
03 Jan 2024127.06127.06126.99126.99126.991
02 Jan 2024126.94126.94126.94126.94126.94-
29 Dec 2023127.80127.80127.28127.28127.28-
28 Dec 2023128.32128.32128.10128.10128.101
27 Dec 2023128.35128.35128.35128.35128.351
22 Dec 2023127.89127.89127.89127.89127.89-
21 Dec 2023127.98128.03127.81127.83127.83517,438
20 Dec 2023127.66127.66127.66127.66127.661
19 Dec 2023------
18 Dec 2023------
15 Dec 2023126.29127.25126.29127.25127.252
14 Dec 2023126.05126.05126.05126.05126.05-
13 Dec 2023------
12 Dec 2023------
11 Dec 2023124.81124.85124.79124.79124.791,199
08 Dec 2023------
07 Dec 2023125.50125.50125.45125.45125.451
06 Dec 2023125.06125.37125.06125.37125.373,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...