UK markets closed

Lyxor Index Fund - Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF Acc (DTEC.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
11.06+0.01 (+0.10%)
At close: 02:57PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.1111.1211.1111.0611.06442
09 May 202411.0411.0511.0411.0511.051,614
08 May 202411.0411.0411.0410.9810.984
07 May 202410.9810.9810.9610.9910.99117
03 May 202410.7310.8710.7310.8310.8310
02 May 202410.7310.7610.7010.7510.7513
01 May 202410.6810.7110.6610.6810.68820
30 Apr 202410.8210.8710.7110.8110.81367
29 Apr 202410.8910.8910.8910.8610.8628
26 Apr 202410.9010.9010.8410.9310.93150
25 Apr 202410.6310.6410.6010.6610.6688
24 Apr 202410.9510.9510.8810.8710.8710
23 Apr 202410.7710.8510.7710.8610.862,027
22 Apr 202410.7310.7510.6810.6710.671,165
19 Apr 202410.5910.5910.5910.6310.6359
18 Apr 202410.7010.7010.6310.7210.72212
17 Apr 202410.6910.7910.6910.6910.69419
16 Apr 202410.8610.8610.7010.7910.793,542
15 Apr 202410.9911.0310.9010.9310.932,064
12 Apr 202411.1411.1711.0311.0311.03595
11 Apr 202411.0311.0511.0011.0311.03560
10 Apr 202411.0611.0610.9611.0111.012,505
09 Apr 202411.0211.0210.9610.9610.961,183
08 Apr 202410.9711.0110.9611.0111.01304
05 Apr 202410.9310.9810.9110.9810.981,303
04 Apr 202411.0811.1211.0711.1111.11100
03 Apr 202411.1011.1211.0711.1011.10292
02 Apr 202411.2411.3311.0611.0911.09587
28 Mar 202411.2511.2711.2311.2411.245,012
27 Mar 202411.1711.1711.1511.1711.17364
26 Mar 202411.2011.2011.1511.1911.192,316
25 Mar 202411.1411.1411.1411.1411.1459
22 Mar 202411.1511.1811.1511.1911.19208
21 Mar 202411.1611.1911.1611.2211.22995
20 Mar 202411.0011.0010.9810.9710.9711
19 Mar 202411.0211.0210.9010.9610.96580
18 Mar 202410.9911.0210.9911.0011.00280
15 Mar 202410.9310.9710.9310.9010.901,142
14 Mar 202411.1411.1410.9810.9810.981,095
13 Mar 202411.0611.1811.0611.0611.06750
12 Mar 202411.0511.0811.0311.0811.08432
11 Mar 202410.9610.9610.9510.9610.96465
08 Mar 202411.0211.0610.9710.9710.972,564
07 Mar 202410.9511.0110.9511.0111.01885
06 Mar 202410.9610.9910.9610.9610.96775
05 Mar 202410.8910.8910.8610.8110.81324
04 Mar 202411.0111.0610.9710.9710.9799
01 Mar 202411.0211.0610.9911.0311.03312
29 Feb 202410.9310.9710.8910.9310.9372
28 Feb 202410.9110.9110.8210.8710.87210
27 Feb 202410.8910.8910.8610.8910.89317
26 Feb 202410.8510.8910.8410.8810.8859
23 Feb 202410.8010.8510.8010.8310.8339,602
22 Feb 202410.7410.8310.7410.8210.8241,899
21 Feb 202410.6110.6310.6010.6210.62591
20 Feb 202410.8910.8910.7110.7810.78583
19 Feb 202410.8610.9210.8610.9410.94486
16 Feb 202410.9710.9710.9710.9810.9857
15 Feb 202411.0411.0710.9510.9610.963,992
14 Feb 202410.9310.9310.9310.9010.9039
13 Feb 202410.8210.8310.7510.8210.82472
12 Feb 202410.9611.0110.9411.0211.02489
09 Feb 202410.9310.9510.9010.9210.9225
08 Feb 202410.8110.8410.8010.8410.841,112
07 Feb 202410.7410.7510.7310.7810.786,920
06 Feb 202410.7210.7210.7210.7210.723
05 Feb 202410.6910.7610.6810.6910.69103
02 Feb 202410.6210.6210.5610.6510.65733
01 Feb 202410.5510.5910.5210.4810.481,932
31 Jan 202410.5610.5610.5610.5610.56-
30 Jan 202410.7110.7610.7110.7410.7423
29 Jan 202410.6010.6810.6010.6710.67179
26 Jan 202410.6410.6810.6010.6610.66193
25 Jan 202410.6610.7210.6610.7310.7324
24 Jan 202410.6710.6910.6710.6910.6980
23 Jan 202410.5610.6310.5610.5910.59189
22 Jan 202410.5210.6010.5210.5510.55133
19 Jan 202410.4210.4210.3610.3910.39171
18 Jan 202410.3010.3710.3010.3610.36101
17 Jan 202410.2510.2510.2110.2610.2617
16 Jan 202410.3210.4210.3010.4210.4225
15 Jan 202410.4010.4110.3710.3810.3812
12 Jan 202410.4710.4710.4310.4010.4013
11 Jan 202410.4410.4410.3410.3410.341,190
10 Jan 202410.3710.3810.3210.3810.385,208
09 Jan 202410.2510.3510.2510.3510.35550
08 Jan 202410.0910.2310.0910.2310.231,107
05 Jan 202410.1110.1510.1110.1310.131,479
04 Jan 202410.1910.1910.1710.1910.19771
03 Jan 202410.2510.2510.2310.2210.22238
02 Jan 202410.5010.5510.3910.3910.3967
29 Dec 202310.5610.5610.5310.5410.5468
28 Dec 202310.5310.5310.5110.5310.53214
27 Dec 202310.5010.5510.4310.4510.4564
22 Dec 202310.3310.3710.3310.3510.35955
21 Dec 202310.3910.4610.3810.4210.42877
20 Dec 202310.4810.4810.4310.4710.47107
19 Dec 202310.3710.4110.3710.4010.4010,515
18 Dec 202310.3510.3810.3410.3610.36398
15 Dec 202310.3110.3710.3110.3710.37122
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...