Mail

CLIM.L - Lyxor Green Bond (DR) UCITS ETF

LSE - LSE Delayed price. Currency in GBP

Show:

Historical prices

Frequency:

Daily

Currency in GBPDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	38.82	38.99	38.77	38.88	38.88	853
25 May 2023	38.88	39.00	38.81	38.98	38.98	2,022
24 May 2023	38.51	39.10	38.51	39.03	39.03	2,621
23 May 2023	44.84	44.84	44.84	44.84	44.84	-
22 May 2023	39.06	39.16	38.94	39.03	39.03	6,691
19 May 2023	38.93	39.01	38.88	39.02	39.02	1,310
18 May 2023	39.11	39.21	38.94	38.94	38.94	1,683
17 May 2023	39.30	39.42	39.16	39.15	39.15	2,008
16 May 2023	39.35	39.44	39.22	39.27	39.27	1,443
15 May 2023	39.36	39.54	39.31	39.32	39.32	967
12 May 2023	39.74	39.74	39.48	39.57	39.57	1,161
11 May 2023	39.38	39.73	39.38	39.71	39.71	6,828
10 May 2023	39.21	39.40	39.19	39.37	39.37	1,271
09 May 2023	39.30	39.39	39.19	39.18	39.18	2,694
05 May 2023	39.60	39.64	39.44	39.42	39.42	24,830
04 May 2023	39.80	39.88	39.65	39.79	39.79	21,459
03 May 2023	39.96	40.07	39.56	39.91	39.91	2,019
02 May 2023	39.55	39.93	39.53	39.96	39.96	3,210
28 Apr 2023	39.73	39.75	39.56	39.63	39.63	3,369
27 Apr 2023	39.70	39.85	39.61	39.58	39.58	1,263
26 Apr 2023	39.91	39.94	39.73	39.84	39.84	2,537
25 Apr 2023	39.68	39.91	39.66	39.83	39.83	5,195
24 Apr 2023	39.53	39.65	39.52	39.62	39.62	4,276
21 Apr 2023	39.66	39.76	39.50	39.60	39.60	2,276
20 Apr 2023	39.58	39.60	39.32	39.54	39.54	5,149
19 Apr 2023	39.38	39.51	39.34	39.41	39.41	3,202
18 Apr 2023	39.60	39.77	39.54	39.65	39.65	9,862
17 Apr 2023	39.85	39.85	39.61	39.67	39.67	2,533
14 Apr 2023	39.81	39.87	39.74	39.77	39.77	901
13 Apr 2023	39.68	39.89	39.68	39.78	39.78	2,706
12 Apr 2023	39.63	40.18	39.63	39.73	39.73	1,374
11 Apr 2023	39.77	39.92	39.67	39.75	39.75	3,930
06 Apr 2023	39.87	40.08	39.86	40.01	40.01	2,160
05 Apr 2023	39.82	39.96	39.77	39.92	39.92	2,048
04 Apr 2023	39.39	39.74	39.39	39.74	39.74	3,378
03 Apr 2023	39.63	39.95	39.61	39.90	39.90	3,132
31 Mar 2023	39.44	39.72	39.44	39.57	39.57	1,747
30 Mar 2023	39.54	39.74	39.53	39.59	39.59	3,159
29 Mar 2023	39.63	39.70	39.35	39.62	39.62	4,572
28 Mar 2023	39.59	39.70	39.59	39.58	39.58	832
27 Mar 2023	39.86	39.91	39.61	39.77	39.77	2,294
24 Mar 2023	40.02	40.56	39.97	40.03	40.03	1,387
23 Mar 2023	40.03	40.22	39.82	40.08	40.08	2,520
22 Mar 2023	39.55	39.86	39.54	39.86	39.86	3,005
21 Mar 2023	39.99	40.17	39.82	40.06	40.06	12,262
20 Mar 2023	39.88	39.97	39.63	39.78	39.78	6,795
17 Mar 2023	39.70	40.12	39.67	39.95	39.95	841
16 Mar 2023	39.81	40.18	39.72	39.75	39.75	841
15 Mar 2023	39.65	40.09	39.44	39.97	39.97	6,540
14 Mar 2023	39.77	39.84	39.38	39.53	39.53	1,276
13 Mar 2023	40.17	40.41	39.79	39.94	39.94	1,168
10 Mar 2023	39.55	39.91	39.53	39.67	39.67	976
09 Mar 2023	39.53	39.64	39.53	39.60	39.60	3,836
08 Mar 2023	39.63	39.90	39.61	39.77	39.77	708
07 Mar 2023	39.45	39.71	39.40	39.67	39.67	2,053
06 Mar 2023	39.42	39.54	39.36	39.35	39.35	1,540
03 Mar 2023	39.23	39.33	39.20	39.30	39.30	1,887
02 Mar 2023	39.16	39.30	39.10	39.15	39.15	907
01 Mar 2023	39.32	39.39	39.08	39.26	39.26	4,752
28 Feb 2023	38.85	39.04	38.78	38.96	38.96	18,395
27 Feb 2023	39.33	39.57	39.29	39.31	39.31	2,590
24 Feb 2023	39.64	39.75	39.31	39.59	39.59	370
23 Feb 2023	39.45	39.71	39.32	39.67	39.67	1,948
22 Feb 2023	39.43	39.57	39.21	39.46	39.46	3,194
21 Feb 2023	39.96	39.97	39.37	39.35	39.35	12,298
20 Feb 2023	40.04	40.23	40.02	40.03	40.03	2,753
17 Feb 2023	39.87	40.14	39.80	40.04	40.04	839
16 Feb 2023	40.05	40.07	39.89	40.02	40.02	1,720
15 Feb 2023	40.08	40.20	40.00	40.01	40.01	2,571
14 Feb 2023	39.97	40.09	39.82	39.83	39.83	4,957
13 Feb 2023	40.20	40.26	39.95	40.03	40.03	1,566
10 Feb 2023	40.14	40.31	40.04	40.14	40.14	3,455
09 Feb 2023	40.31	40.61	40.27	40.34	40.34	2,862
08 Feb 2023	40.32	40.46	40.20	40.38	40.38	867
07 Feb 2023	40.69	40.77	40.59	40.62	40.62	897
06 Feb 2023	40.86	41.04	40.61	40.72	40.72	3,778
03 Feb 2023	40.93	41.21	40.74	41.08	41.08	2,221
02 Feb 2023	40.64	41.18	40.64	41.10	41.10	3,888
01 Feb 2023	40.09	40.24	40.01	40.23	40.23	1,563
31 Jan 2023	39.79	40.04	39.79	40.02	40.02	974
30 Jan 2023	39.74	39.91	39.74	39.76	39.76	934
27 Jan 2023	39.91	39.99	39.72	39.89	39.89	316
26 Jan 2023	40.07	40.19	40.07	40.03	40.03	13,947
25 Jan 2023	40.38	40.53	40.26	40.24	40.24	1,423
24 Jan 2023	40.15	40.41	39.96	40.30	40.30	578
23 Jan 2023	40.06	40.15	39.96	39.97	39.97	743
20 Jan 2023	40.05	40.15	39.95	39.94	39.94	4,078
19 Jan 2023	40.01	40.32	39.98	40.08	40.08	403
18 Jan 2023	40.28	40.55	40.15	40.36	40.36	1,423
17 Jan 2023	40.19	40.51	40.11	40.33	40.33	2,881
16 Jan 2023	40.32	40.35	40.19	40.35	40.35	12,979
13 Jan 2023	40.34	40.58	40.30	40.35	40.35	659
12 Jan 2023	40.25	40.46	40.20	40.43	40.43	1,150
11 Jan 2023	40.02	40.25	39.97	40.22	40.22	14,475
10 Jan 2023	39.86	39.98	39.76	39.76	39.76	1,511
09 Jan 2023	39.77	39.91	39.77	39.94	39.94	2,072
06 Jan 2023	39.91	40.05	39.82	39.88	39.88	2,377
05 Jan 2023	39.80	39.92	39.72	39.87	39.87	3,628
04 Jan 2023	39.76	39.85	39.58	39.84	39.84	782
03 Jan 2023	39.59	39.78	39.39	39.53	39.53	824
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...