Lyxor Index Fund - Lyxor MSCI Smart Cities ESG Filtered (DR) UCITS ETF Acc (IQCT.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 09:32AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 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 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| 23 Apr 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2 |
| 22 Apr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 3 |
| 19 Apr 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 46 |
| 18 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 17 Apr 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| 16 Apr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| 15 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 12 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4 |
| 11 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 10 Apr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 09 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 9 |
| 08 Apr 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 64 |
| 05 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 3 |
| 04 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 3 |
| 03 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 47 |
| 02 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 54 |
| 28 Mar 2024 | 13.79 | 13.79 | 13.70 | 13.70 | 13.70 | 839 |
| 27 Mar 2024 | 13.63 | 13.73 | 13.63 | 13.73 | 13.73 | 20 |
| 26 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 25 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 20 |
| 22 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 4 |
| 21 Mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 20 Mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 6 |
| 19 Mar 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 5 |
| 18 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 6 |
| 15 Mar 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 4 |
| 14 Mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 33 |
| 13 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 12 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 11 Mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 08 Mar 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 11 |
| 07 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1 |
| 06 Mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 05 Mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 04 Mar 2024 | 13.17 | 13.29 | 13.17 | 13.29 | 13.29 | 57 |
| 01 Mar 2024 | 13.26 | 13.26 | 13.16 | 13.16 | 13.16 | 7 |
| 29 Feb 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 8 |
| 28 Feb 2024 | 13.05 | 13.05 | 12.91 | 12.91 | 12.91 | 37 |
| 27 Feb 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1 |
| 26 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1 |
| 23 Feb 2024 | 12.94 | 12.94 | 12.85 | 12.85 | 12.85 | 49 |
| 22 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 9 |
| 21 Feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 30 |
| 20 Feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 134 |
| 19 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 16 Feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 4 |
| 15 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 14 Feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 13 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 67 |
| 12 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 113 |
| 09 Feb 2024 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 39 |
| 08 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 07 Feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 3 |
| 06 Feb 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1 |
| 05 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 02 Feb 2024 | 12.28 | 12.28 | 12.25 | 12.25 | 12.25 | 411 |
| 01 Feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 507 |
| 31 Jan 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 26 |
| 30 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 29 Jan 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 5 |
| 26 Jan 2024 | 12.39 | 12.39 | 12.30 | 12.30 | 12.30 | 45 |
| 25 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| *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.