UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.11 +0.11 (+0.14%) GOLD FUTURES
2,330.50 +19.50 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,160.11 -1,997.71 (-4.15%)
Multi Units Luxembourg - Lyxor MSCI World Information Technology TR UCITS ETF (0MVV.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:45PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 693.60 | 694.30 | 693.13 | 694.30 | 694.30 | - |
| 29 Apr 2024 | 694.40 | 694.40 | 694.40 | 694.40 | 694.40 | - |
| 26 Apr 2024 | 693.19 | 694.50 | 693.19 | 694.50 | 694.50 | 10 |
| 25 Apr 2024 | 675.01 | 675.32 | 673.50 | 673.50 | 673.50 | 2 |
| 24 Apr 2024 | 685.30 | 685.30 | 685.30 | 685.30 | 685.30 | - |
| 23 Apr 2024 | 670.40 | 678.70 | 670.40 | 678.70 | 678.70 | 30 |
| 22 Apr 2024 | 669.10 | 669.10 | 664.20 | 665.26 | 665.26 | 4 |
| 19 Apr 2024 | 679.34 | 679.34 | 673.90 | 673.90 | 673.90 | 5 |
| 18 Apr 2024 | 694.12 | 694.12 | 686.70 | 686.70 | 686.70 | 23 |
| 17 Apr 2024 | 700.91 | 700.91 | 700.20 | 700.20 | 700.20 | 2 |
| 16 Apr 2024 | 702.60 | 702.60 | 702.49 | 702.49 | 702.49 | - |
| 15 Apr 2024 | 717.02 | 717.02 | 715.70 | 715.70 | 715.70 | 12 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 710.90 | 710.90 | 710.90 | 710.90 | 710.90 | - |
| 10 Apr 2024 | 704.58 | 705.70 | 704.04 | 704.04 | 704.04 | 66 |
| 09 Apr 2024 | 696.40 | 697.62 | 696.40 | 697.62 | 697.62 | 5 |
| 08 Apr 2024 | 705.80 | 705.80 | 704.13 | 704.13 | 704.13 | 30 |
| 05 Apr 2024 | 698.40 | 702.50 | 698.18 | 702.50 | 702.50 | 13 |
| 04 Apr 2024 | 714.90 | 714.90 | 712.70 | 712.90 | 712.90 | - |
| 03 Apr 2024 | 710.55 | 713.50 | 708.60 | 713.50 | 713.50 | 8 |
| 02 Apr 2024 | 720.70 | 720.96 | 707.70 | 708.92 | 708.92 | 11 |
| 28 Mar 2024 | 716.44 | 716.80 | 714.64 | 715.80 | 715.80 | 18 |
| 27 Mar 2024 | 717.19 | 717.19 | 712.10 | 712.10 | 712.10 | 1 |
| 26 Mar 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | - |
| 25 Mar 2024 | 719.43 | 720.20 | 719.03 | 719.03 | 719.03 | 9 |
| 22 Mar 2024 | 721.83 | 721.83 | 719.40 | 719.40 | 719.40 | 10 |
| 21 Mar 2024 | 719.92 | 722.40 | 719.92 | 722.40 | 722.40 | 10 |
| 20 Mar 2024 | 707.82 | 707.82 | 707.82 | 707.82 | 707.82 | 2 |
| 19 Mar 2024 | 704.44 | 704.44 | 703.84 | 703.84 | 703.84 | 10 |
| 18 Mar 2024 | 703.60 | 705.70 | 703.60 | 705.20 | 705.20 | 5 |
| 15 Mar 2024 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | - |
| 14 Mar 2024 | 709.08 | 709.08 | 708.10 | 708.10 | 708.10 | 50 |
| 13 Mar 2024 | 717.57 | 717.57 | 703.50 | 703.96 | 703.96 | 77 |
| 12 Mar 2024 | 709.70 | 710.70 | 709.70 | 710.70 | 710.70 | 1 |
| 11 Mar 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
| 08 Mar 2024 | 718.90 | 718.90 | 708.17 | 708.17 | 708.17 | 56 |
| 07 Mar 2024 | 701.70 | 701.70 | 701.70 | 701.70 | 701.70 | - |
| 06 Mar 2024 | 705.00 | 705.58 | 705.00 | 705.58 | 705.58 | 16 |
| 05 Mar 2024 | 711.82 | 711.82 | 696.10 | 696.10 | 696.10 | 2 |
| 04 Mar 2024 | 714.90 | 714.90 | 714.90 | 714.90 | 714.90 | - |
| 01 Mar 2024 | 706.40 | 707.10 | 703.40 | 707.10 | 707.10 | 1 |
| 29 Feb 2024 | 698.80 | 698.80 | 698.80 | 698.80 | 698.80 | - |
| 28 Feb 2024 | 697.80 | 697.80 | 693.80 | 693.80 | 693.80 | 1 |
| 27 Feb 2024 | 698.10 | 698.10 | 696.60 | 696.60 | 696.60 | - |
| 26 Feb 2024 | 699.30 | 699.30 | 698.88 | 698.88 | 698.88 | 18 |
| 23 Feb 2024 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | 1 |
| 22 Feb 2024 | 689.10 | 689.10 | 689.10 | 689.10 | 689.10 | 1 |
| 21 Feb 2024 | 671.60 | 671.60 | 669.20 | 669.67 | 669.67 | 13 |
| 20 Feb 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 675.10 | 1 |
| 19 Feb 2024 | 689.60 | 690.60 | 689.60 | 690.60 | 690.60 | - |
| 16 Feb 2024 | 698.09 | 699.10 | 694.24 | 694.24 | 694.24 | 4,389 |
| 15 Feb 2024 | 700.23 | 700.23 | 693.50 | 693.50 | 693.50 | 4,383 |
| 14 Feb 2024 | 695.01 | 698.20 | 695.01 | 696.30 | 696.30 | 101 |
| 13 Feb 2024 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 1 |
| 12 Feb 2024 | 705.38 | 706.10 | 705.10 | 705.30 | 705.30 | 28 |
| 09 Feb 2024 | 698.00 | 698.50 | 698.00 | 698.50 | 698.50 | 1 |
| 08 Feb 2024 | 694.60 | 694.60 | 694.60 | 694.60 | 694.60 | - |
| 07 Feb 2024 | 690.10 | 690.10 | 690.10 | 690.10 | 690.10 | - |
| 06 Feb 2024 | 686.00 | 686.00 | 682.24 | 682.24 | 682.24 | 16 |
| 05 Feb 2024 | 680.40 | 680.40 | 680.40 | 680.40 | 680.40 | 1 |
| 02 Feb 2024 | 675.80 | 675.80 | 675.80 | 675.80 | 675.80 | - |
| 01 Feb 2024 | 666.70 | 666.70 | 666.70 | 666.70 | 666.70 | - |
| 31 Jan 2024 | 661.20 | 663.18 | 661.20 | 663.18 | 663.18 | 2 |
| 30 Jan 2024 | 678.60 | 678.60 | 676.00 | 676.21 | 676.21 | 2 |
| 29 Jan 2024 | 673.74 | 674.80 | 673.74 | 674.80 | 674.80 | 250 |
| 26 Jan 2024 | 674.50 | 674.50 | 673.85 | 673.85 | 673.85 | 48 |
| 25 Jan 2024 | 674.70 | 683.80 | 674.70 | 683.80 | 683.80 | 1 |
| 24 Jan 2024 | 677.10 | 677.10 | 676.60 | 676.60 | 676.60 | 1 |
| 23 Jan 2024 | 662.60 | 662.60 | 662.60 | 662.60 | 662.60 | 1 |
| 22 Jan 2024 | 664.73 | 664.73 | 663.90 | 663.90 | 663.90 | 300 |
| 19 Jan 2024 | 651.30 | 651.30 | 651.30 | 651.30 | 651.30 | - |
| 18 Jan 2024 | 635.60 | 635.60 | 635.60 | 635.60 | 635.60 | - |
| 17 Jan 2024 | 633.20 | 633.20 | 633.20 | 633.20 | 633.20 | 24 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 631.50 | 631.70 | 631.50 | 631.70 | 631.70 | 1 |
| 12 Jan 2024 | 627.80 | 628.80 | 627.80 | 628.80 | 628.80 | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 623.40 | 623.40 | 622.45 | 622.45 | 622.45 | 24 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 612.10 | 612.10 | 611.66 | 611.66 | 611.66 | 28 |
| 05 Jan 2024 | 601.40 | 604.30 | 601.40 | 604.30 | 604.30 | 1 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 608.50 | 609.00 | 608.50 | 609.00 | 609.00 | 1 |
| 02 Jan 2024 | 623.40 | 623.40 | 610.70 | 610.70 | 610.70 | 1 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 620.20 | 620.20 | 620.20 | 620.20 | 620.20 | 26 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 627.99 | 627.99 | 627.99 | 627.99 | 627.99 | 30 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 627.42 | 627.42 | 626.20 | 626.33 | 626.33 | 22 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 620.60 | 622.96 | 620.60 | 622.96 | 622.96 | 183 |
| 11 Dec 2023 | 619.90 | 619.90 | 619.90 | 619.90 | 619.90 | - |
| 08 Dec 2023 | 617.08 | 617.08 | 617.08 | 617.08 | 617.08 | 20 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 610.30 | 610.30 | 608.95 | 608.95 | 608.95 | 40 |
| *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.