UK markets open in 3 hours 7 minutes

Multi Units Luxembourg - Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (0HGZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
142.16+142.16 (-)
At close: 08:05AM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024144.27144.27144.27144.27144.27-
20 Jun 2024144.04144.04144.04144.04144.04-
19 Jun 2024144.21144.21144.21144.21144.21-
18 Jun 2024144.08143.94143.94143.94143.941,800
17 Jun 2024144.27144.27144.27144.27144.27-
14 Jun 2024144.06144.06144.06144.06144.06-
13 Jun 2024143.60143.60143.60143.60143.60-
12 Jun 2024143.41143.41143.41143.41143.41-
11 Jun 2024143.05143.05143.05143.05143.05-
10 Jun 2024143.30143.30143.30143.30143.30-
07 Jun 2024143.66143.66143.66143.66143.66-
06 Jun 2024143.95143.95143.95143.95143.95-
05 Jun 2024143.78143.78143.78143.78143.78-
04 Jun 2024143.74143.74143.74143.74143.74-
03 Jun 2024143.26143.26143.26143.26143.26-
31 May 2024143.22143.22143.22143.22143.22-
30 May 2024143.17143.17143.17143.17143.17-
29 May 2024143.28143.28143.28143.28143.28-
28 May 2024143.60143.60143.60143.60143.60-
24 May 2024143.34143.34143.34143.34143.34-
23 May 2024143.47143.21143.21143.21143.2114
22 May 2024143.64143.64143.64143.64143.64-
21 May 2024143.74143.74143.74143.74143.74-
20 May 2024143.70143.70143.70143.70143.70-
17 May 2024143.97143.97143.97143.97143.97-
16 May 2024144.29144.17144.17144.17144.173,588
15 May 2024143.66143.66143.66143.66143.66-
14 May 2024143.81143.77143.77143.77143.77798
13 May 2024143.70143.70143.70143.70143.70-
10 May 2024143.93143.93143.93143.93143.93-
09 May 2024143.83143.83143.83143.83143.83-
08 May 2024143.97143.97143.97143.97143.97-
07 May 2024143.97143.97143.97143.97143.97-
03 May 2024143.60143.60143.60143.60143.60-
02 May 2024143.40143.40143.40143.47143.473,922
01 May 2024------
30 Apr 2024143.60143.60143.60143.60143.60-
29 Apr 2024143.49143.49143.49143.49143.49-
26 Apr 2024143.15143.15143.15143.15143.15-
25 Apr 2024143.28143.42143.39143.39143.392,488
24 Apr 2024143.60143.60143.60143.60143.60-
23 Apr 2024143.76143.76143.76143.76143.76-
22 Apr 2024143.47143.47143.47143.47143.47-
19 Apr 2024143.70143.70143.70143.70143.70-
18 Apr 2024143.83143.83143.83143.83143.83-
17 Apr 2024143.57143.57143.57143.57143.57-
16 Apr 2024143.93143.93143.93143.93143.93-
15 Apr 2024144.12144.12144.12144.12144.12-
12 Apr 2024143.83144.16144.16144.16144.161,188
11 Apr 2024143.72143.72143.72143.72143.72-
10 Apr 2024144.18143.87143.87143.87143.8740
09 Apr 2024143.87143.87143.87143.87143.87-
08 Apr 2024143.87143.87143.87143.87143.87-
05 Apr 2024144.33144.33144.33144.33144.331,800
04 Apr 2024144.16144.27144.27144.27144.273
03 Apr 2024144.08144.08144.08144.08144.08-
02 Apr 2024143.91143.98143.98143.98143.9812
28 Mar 2024144.31144.31144.31144.31144.31-
27 Mar 2024144.29144.29144.29144.29144.29-
26 Mar 2024144.08144.21144.21144.21144.2116
25 Mar 2024144.40144.40144.40144.40144.40-
22 Mar 2024144.16144.16144.16144.16144.16-
21 Mar 2024144.02143.95143.95143.95143.951
20 Mar 2024143.95143.95143.95143.95143.95-
19 Mar 2024143.74143.74143.74143.74143.74-
18 Mar 2024143.72143.72143.72143.72143.72-
15 Mar 2024143.68143.68143.68143.68143.68-
14 Mar 2024144.16144.16144.16144.16144.16-
13 Mar 2024144.33144.33144.33144.33144.33-
12 Mar 2024144.31144.31144.31144.31144.31-
11 Mar 2024144.56144.56144.56144.56144.56-
08 Mar 2024144.40144.40144.40144.40144.40-
07 Mar 2024143.95143.95143.95143.95143.95-
06 Mar 2024143.89143.89143.89143.89143.89-
05 Mar 2024143.62143.87143.87143.87143.878
04 Mar 2024143.36143.36143.36143.36143.36-
01 Mar 2024143.28143.28143.28143.28143.28-
29 Feb 2024143.34143.51143.51143.51143.511
28 Feb 2024143.24143.24143.24143.24143.24-
27 Feb 2024143.30143.30143.30143.30143.30-
26 Feb 2024143.68143.68143.68143.68143.68-
23 Feb 2024143.17143.59143.59143.59143.5910
22 Feb 2024143.26143.26143.26143.26143.26-
21 Feb 2024143.64143.64143.64143.64143.64-
20 Feb 2024143.55143.55143.55143.55143.55-
19 Feb 2024143.51143.51143.51143.51143.511,500
16 Feb 2024143.62143.62143.62143.62143.62-
15 Feb 2024144.02144.02144.02144.02144.02-
14 Feb 2024143.68143.68143.68143.68143.68-
13 Feb 2024143.76143.76143.76143.76143.76-
12 Feb 2024143.74143.74143.74143.74143.74-
09 Feb 2024143.70143.70143.70143.70143.70-
08 Feb 2024144.08144.08144.08144.08144.08-
07 Feb 2024144.29144.29144.29144.29144.29-
06 Feb 2024144.23144.22144.10144.22144.22285
05 Feb 2024144.54144.25144.23144.25144.255
02 Feb 2024144.92144.92144.92144.92144.92-
01 Feb 2024145.01145.01145.01145.01145.01-
31 Jan 2024144.92144.92144.92144.92144.92-
30 Jan 2024144.73144.73144.73144.73144.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...