UK markets closed

Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF Acc (ELCR.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
15.72+0.42 (+2.77%)
At close: 05:05PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.5415.7215.5415.7215.72208
02 May 202415.3715.3715.3015.3015.3031
30 Apr 202415.4915.5915.4915.5515.554,895
29 Apr 202415.4615.4615.3915.3915.3931
26 Apr 202415.0715.1815.0715.1815.1846,370
25 Apr 202415.0715.0714.7714.8514.8554,861
24 Apr 202415.3215.3215.3215.3215.3211
23 Apr 202414.9014.9014.9014.9014.901
22 Apr 202414.8014.9014.8014.9014.9059
19 Apr 202414.9814.9814.9814.9814.986
18 Apr 202415.3015.3015.1615.1615.16137
17 Apr 202415.3615.3615.2215.2215.223,609
16 Apr 202415.3915.3915.3515.3515.35159
15 Apr 202415.8715.8715.7915.7915.7969
12 Apr 202416.0916.0916.0916.0916.09800
11 Apr 202415.9115.9115.8915.8915.892,588
10 Apr 202416.0216.0416.0216.0416.04252
09 Apr 202415.8815.9915.8815.8915.89297
08 Apr 202415.8815.8815.8815.8815.88129
05 Apr 202415.7815.7815.7015.7815.78799
04 Apr 202416.1416.1416.1416.1416.145
03 Apr 202415.9915.9915.9915.9915.992,436
02 Apr 202416.2516.2516.2516.2516.254,952
28 Mar 202416.2916.2916.2416.2416.24104
27 Mar 202416.2516.2516.2216.2516.25230
26 Mar 202416.2516.2516.2516.2516.251
25 Mar 202416.1716.3016.1716.3016.3024
22 Mar 202416.3716.3716.2816.2816.283
21 Mar 202415.9916.2315.9916.1716.17992
20 Mar 202415.8315.8315.8315.8315.83101
19 Mar 202415.6315.6315.6115.6115.6114
18 Mar 202415.5715.6415.5715.6215.625,591
15 Mar 202415.4915.4915.3315.3315.33566
14 Mar 202415.6515.7515.6515.7515.7517
13 Mar 202415.7115.7115.7115.7115.711
12 Mar 202415.6115.6115.6115.6115.61121
11 Mar 202415.4315.5015.4315.5015.5012
08 Mar 202415.8215.8215.8015.8015.80140
07 Mar 202415.3915.5215.3915.5215.5246
06 Mar 202415.4915.4915.4915.4915.4944
05 Mar 202415.5215.5215.4615.4615.4635
04 Mar 202415.6115.6815.5815.6415.641,811
01 Mar 202415.6715.7715.6715.7715.776
29 Feb 202415.2915.4015.2215.4015.40255
28 Feb 202415.2615.3415.2615.3415.34108
27 Feb 202415.2815.2815.2715.2715.271,372
26 Feb 202415.0615.2015.0615.2015.20603
23 Feb 202415.2915.2915.2115.2115.21579
22 Feb 202415.2815.2815.2815.2815.282
21 Feb 202414.9414.9414.9414.9414.945,811
20 Feb 202415.1315.2115.1315.2115.2110
19 Feb 202415.1915.2115.1915.2115.219,258
16 Feb 202415.3515.3515.3515.3515.352
15 Feb 202415.1715.1715.1015.1015.102
14 Feb 202414.9314.9314.9314.9314.9313
13 Feb 202414.9414.9414.9414.9414.942,591
12 Feb 202414.7014.9914.7014.9914.996,470
09 Feb 202414.8114.8114.7114.7114.7133
08 Feb 202414.7814.7814.7814.7814.7824
07 Feb 202414.7014.7014.5814.5814.5811
06 Feb 202414.5714.5714.5714.5714.576
05 Feb 202414.3614.4414.2314.2314.232,135
02 Feb 202414.1814.2514.1814.2514.2537
01 Feb 202414.1714.1714.1714.1714.174
31 Jan 202414.3014.3014.2014.2014.2049
30 Jan 202414.4114.4114.4114.4114.417
29 Jan 202414.1514.1514.1514.1514.159
26 Jan 202414.0614.1614.0614.1614.16670
25 Jan 202414.1914.1914.1914.1914.1913
24 Jan 202414.4914.4914.2814.2814.28226
23 Jan 202414.3314.3314.3314.3314.332
22 Jan 202414.1414.1414.1414.1414.14500
19 Jan 202414.1314.2514.1314.2514.2548
18 Jan 202414.1414.1514.0314.1514.15328
17 Jan 202414.1114.1114.1114.1114.11-
16 Jan 202414.2014.2014.1514.1514.15201
15 Jan 202414.3514.3514.3514.3514.35-
12 Jan 202414.3914.3914.3514.3514.3588
11 Jan 202414.3314.3314.3314.3314.33-
10 Jan 202414.2514.3514.2514.3514.352
09 Jan 202414.3414.3414.2714.2714.27213
08 Jan 202414.0414.1614.0414.1014.10646
05 Jan 202414.2414.2414.2214.2214.2257
04 Jan 202414.3314.3314.3314.3314.3344
03 Jan 202414.5814.5814.5814.5814.588
29 Dec 202314.9014.9014.8514.8514.8592
28 Dec 202314.9914.9914.9014.9014.9010
27 Dec 202315.0415.0415.0415.0415.049
22 Dec 202314.9014.9014.8414.8414.8434
21 Dec 202314.9314.9314.8714.8714.87102
20 Dec 202315.0615.1415.0615.1015.101,584
19 Dec 202315.1515.1515.0815.0815.082,933
18 Dec 202315.0815.0815.0315.0515.05526
15 Dec 202315.1015.1815.1015.1115.112,598
14 Dec 202314.8514.8814.8514.8814.88690
13 Dec 202314.5114.5114.5114.5114.511
12 Dec 202314.7414.7414.6014.6014.60321
11 Dec 202314.6814.6814.5814.6014.6021
08 Dec 202314.5714.5714.5714.5714.577
07 Dec 202314.4914.4914.4914.4914.496
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...