Yahoo

Mail

UK markets open in 1 hour 18 minutes

NIKKEI 225
39,027.62
-42.06(-0.11%)
HANG SENG
19,295.38
-340.84(-1.74%)
CRUDE OIL
79.22
-0.58(-0.73%)
GOLD FUTURES
2,419.10
-19.40(-0.80%)
DOW
39,806.77
-196.82(-0.49%)
Bitcoin GBP
55,894.74
+3,082.54(+5.84%)

Stocks

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

The latest investor updates on stocks that are trending on Monday

Lyxor Index Fund - Lyxor MSCI Smart Cities ESG Filtered (DR) UCITS ETF Acc (IQCT.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

13.76

+0.08

(+0.61%)

At close: 03:32PM CEST

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	-	-	-	-	-	-
16 May 2024	-	-	-	-	-	-
15 May 2024	-	-	-	-	-	-
14 May 2024	-	-	-	-	-	-
13 May 2024	-	-	-	-	-	-
10 May 2024	-	-	-	-	-	-
09 May 2024	-	-	-	-	-	-
08 May 2024	-	-	-	-	-	-
07 May 2024	-	-	-	-	-	-
06 May 2024	-	-	-	-	-	-
03 May 2024	-	-	-	-	-	-
02 May 2024	-	-	-	-	-	-
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	-	-	-	-	-	-
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	13.70	13.76	13.69	13.67	13.67	745
23 Apr 2024	13.51	13.70	13.51	13.70	13.70	46
22 Apr 2024	13.47	13.47	13.47	13.37	13.37	2
19 Apr 2024	13.38	13.38	13.36	13.36	13.36	3
18 Apr 2024	13.56	13.57	13.56	13.58	13.58	2,000
17 Apr 2024	13.61	13.69	13.53	13.53	13.53	178
16 Apr 2024	13.64	13.64	13.57	13.58	13.58	100
15 Apr 2024	14.02	14.02	13.95	13.85	13.85	176
12 Apr 2024	14.11	14.11	14.11	13.98	13.98	-
11 Apr 2024	13.99	13.99	13.99	13.94	13.94	-
10 Apr 2024	14.02	14.02	13.98	13.98	13.98	1,217
09 Apr 2024	13.96	13.96	13.93	13.96	13.96	101
08 Apr 2024	13.87	13.93	13.87	13.91	13.91	11
05 Apr 2024	13.80	13.86	13.77	13.81	13.81	180
04 Apr 2024	13.96	14.05	13.96	14.05	14.05	6
03 Apr 2024	13.88	13.92	13.88	13.92	13.92	18
02 Apr 2024	14.25	14.25	13.87	13.87	13.87	157
28 Mar 2024	14.06	14.06	14.06	14.13	14.13	-
27 Mar 2024	13.94	13.99	13.94	13.95	13.95	2,287
26 Mar 2024	13.92	13.93	13.89	13.93	13.93	3,341
25 Mar 2024	13.95	13.95	13.87	13.87	13.87	10
22 Mar 2024	14.03	14.03	13.93	13.93	13.93	34
21 Mar 2024	13.80	14.04	13.80	14.04	14.04	3,144
20 Mar 2024	13.71	13.71	13.69	13.69	13.69	4
19 Mar 2024	13.65	13.65	13.65	13.67	13.67	1
18 Mar 2024	13.67	13.67	13.60	13.67	13.67	205
15 Mar 2024	13.69	13.69	13.65	13.65	13.65	18
14 Mar 2024	13.80	13.80	13.69	13.69	13.69	2
13 Mar 2024	13.82	13.82	13.74	13.75	13.75	183
12 Mar 2024	13.80	13.86	13.80	13.86	13.86	161
11 Mar 2024	13.74	13.74	13.74	13.69	13.69	-
08 Mar 2024	13.86	13.89	13.86	13.89	13.89	753
07 Mar 2024	13.70	13.85	13.70	13.85	13.85	362
06 Mar 2024	13.70	13.70	13.70	13.77	13.77	-
05 Mar 2024	13.80	13.80	13.67	13.67	13.67	4
04 Mar 2024	13.80	13.88	13.80	13.84	13.84	2,803
01 Mar 2024	13.79	13.79	13.71	13.79	13.79	104
29 Feb 2024	13.66	13.74	13.66	13.70	13.70	10
28 Feb 2024	13.66	13.66	13.66	13.61	13.61	-
27 Feb 2024	13.61	13.61	13.61	13.66	13.66	-
26 Feb 2024	13.55	13.55	13.50	13.59	13.59	1
23 Feb 2024	13.54	13.56	13.53	13.54	13.54	1,316
22 Feb 2024	13.36	13.55	13.36	13.51	13.51	23,389
21 Feb 2024	13.42	13.42	13.42	13.33	13.33	-
20 Feb 2024	13.61	13.61	13.45	13.45	13.45	4
19 Feb 2024	13.59	13.59	13.59	13.60	13.60	-
16 Feb 2024	13.73	13.79	13.67	13.65	13.65	350
15 Feb 2024	13.69	13.69	13.63	13.63	13.63	81
14 Feb 2024	13.41	13.52	13.41	13.52	13.52	1
13 Feb 2024	13.65	13.65	13.41	13.41	13.41	24
12 Feb 2024	13.56	13.65	13.56	13.65	13.65	21
09 Feb 2024	13.43	13.51	13.41	13.50	13.50	326
08 Feb 2024	13.26	13.26	13.26	13.35	13.35	-
07 Feb 2024	13.16	13.24	13.16	13.26	13.26	320
06 Feb 2024	13.12	13.15	13.07	13.15	13.15	44
05 Feb 2024	13.15	13.15	13.11	13.11	13.11	4
02 Feb 2024	13.11	13.11	13.11	13.11	13.11	-
01 Feb 2024	13.04	13.05	13.04	13.05	13.05	5,671
31 Jan 2024	13.24	13.24	13.24	13.09	13.09	-
30 Jan 2024	13.27	13.27	13.22	13.22	13.22	249
29 Jan 2024	13.14	13.15	13.14	13.18	13.18	1
26 Jan 2024	13.15	13.22	13.13	13.16	13.16	409
25 Jan 2024	13.10	13.10	13.10	13.20	13.20	-
24 Jan 2024	13.25	13.25	13.25	13.21	13.21	-
23 Jan 2024	13.15	13.15	13.15	13.18	13.18	839
22 Jan 2024	13.01	13.03	13.01	13.13	13.13	2,574
19 Jan 2024	12.90	12.90	12.88	12.85	12.85	65
18 Jan 2024	12.74	12.85	12.74	12.83	12.83	8,266
17 Jan 2024	12.78	12.78	12.78	12.74	12.74	-
16 Jan 2024	12.88	12.97	12.88	12.97	12.97	154
15 Jan 2024	12.96	12.96	12.96	12.96	12.96	-
12 Jan 2024	12.93	12.93	12.93	12.96	12.96	-
11 Jan 2024	13.01	13.01	12.97	12.84	12.84	16,825
10 Jan 2024	12.94	12.94	12.91	12.90	12.90	2,405
09 Jan 2024	12.88	12.88	12.88	12.90	12.90	-
08 Jan 2024	12.72	12.75	12.72	12.82	12.82	2
05 Jan 2024	12.75	12.75	12.75	12.76	12.76	-
04 Jan 2024	12.87	12.87	12.87	12.80	12.80	15
03 Jan 2024	13.05	13.05	13.05	12.90	12.90	-
02 Jan 2024	13.21	13.21	13.07	13.07	13.07	1,026
29 Dec 2023	13.29	13.29	13.29	13.18	13.18	-
28 Dec 2023	13.27	13.27	13.27	13.22	13.22	-
27 Dec 2023	13.31	13.31	13.23	13.23	13.23	285
22 Dec 2023	13.10	13.18	13.10	13.19	13.19	813
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22539,027.62-42.06(-0.11%)

HANG SENG19,295.38-340.84(-1.74%)

CRUDE OIL79.22-0.58(-0.73%)

GOLD FUTURES2,419.10-19.40(-0.80%)

DOW39,806.77-196.82(-0.49%)

Bitcoin GBP55,894.74+3,082.54(+5.84%)

Trending tickers: Gold, Ryanair, Nvidia and AstraZeneca

Lyxor Index Fund - Lyxor MSCI Smart Cities ESG Filtered (DR) UCITS ETF Acc (IQCT.PA)

NIKKEI 225
39,027.62
-42.06(-0.11%)

HANG SENG
19,295.38
-340.84(-1.74%)

CRUDE OIL
79.22
-0.58(-0.73%)

GOLD FUTURES
2,419.10
-19.40(-0.80%)

DOW
39,806.77
-196.82(-0.49%)

Bitcoin GBP
55,894.74
+3,082.54(+5.84%)