Multi Units Luxembourg - Lyxor MSCI World ESG Leaders Extra (DR) UCITS ETF (LESW.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 11:24AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 27.74 | 27.74 | 27.74 | 27.59 | 27.59 | 538 |
| 31 Jan 2024 | 27.61 | 27.70 | 27.61 | 27.73 | 27.73 | 2,322 |
| 30 Jan 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 29 Jan 2024 | 27.71 | 27.71 | 27.71 | 27.80 | 27.80 | 323 |
| 26 Jan 2024 | 27.60 | 27.68 | 27.60 | 27.72 | 27.72 | 57,521 |
| 25 Jan 2024 | 27.54 | 27.54 | 27.54 | 27.73 | 27.73 | 2,007 |
| 24 Jan 2024 | 27.59 | 27.64 | 27.54 | 27.64 | 27.64 | 7,958 |
| 23 Jan 2024 | 27.43 | 27.51 | 27.43 | 27.50 | 27.50 | 5,514 |
| 22 Jan 2024 | 27.54 | 27.56 | 27.50 | 27.51 | 27.51 | 5,541 |
| 19 Jan 2024 | 27.31 | 27.31 | 27.26 | 27.31 | 27.31 | 10,835 |
| 18 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.08 | 27.08 | 296 |
| 17 Jan 2024 | 27.03 | 27.03 | 27.03 | 26.98 | 26.98 | 4 |
| 16 Jan 2024 | 27.16 | 27.21 | 27.16 | 27.25 | 27.25 | 1,370 |
| 15 Jan 2024 | 27.13 | 27.17 | 27.13 | 27.11 | 27.11 | 404 |
| 12 Jan 2024 | 27.11 | 27.11 | 27.03 | 27.09 | 27.09 | 17,289 |
| 11 Jan 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | - |
| 10 Jan 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
| 09 Jan 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
| 08 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.72 | 26.72 | 94 |
| 05 Jan 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 04 Jan 2024 | 26.69 | 26.70 | 26.65 | 26.79 | 26.79 | 10,118 |
| 03 Jan 2024 | 26.93 | 27.00 | 26.93 | 26.76 | 26.76 | 2,160 |
| 02 Jan 2024 | 27.09 | 27.09 | 27.00 | 27.05 | 27.05 | 27 |
| 29 Dec 2023 | 27.12 | 27.17 | 27.12 | 27.10 | 27.10 | 2,622 |
| 28 Dec 2023 | 27.02 | 27.02 | 27.02 | 27.08 | 27.08 | 541 |
| 27 Dec 2023 | 27.06 | 27.06 | 26.98 | 26.90 | 26.90 | 2,358 |
| 22 Dec 2023 | 26.84 | 26.85 | 26.80 | 26.84 | 26.84 | 577 |
| 21 Dec 2023 | 26.78 | 26.78 | 26.78 | 26.88 | 26.88 | 1,470 |
| 20 Dec 2023 | 26.90 | 26.98 | 26.90 | 27.02 | 27.02 | 612 |
| 19 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.75 | 26.75 | 45 |
| 18 Dec 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - |
| 15 Dec 2023 | 26.62 | 26.62 | 26.62 | 26.68 | 26.68 | 86 |
| 14 Dec 2023 | 26.56 | 26.57 | 26.52 | 26.53 | 26.53 | 36,644 |
| 13 Dec 2023 | 26.61 | 26.67 | 26.61 | 26.61 | 26.61 | 1,933 |
| 12 Dec 2023 | 26.42 | 26.42 | 26.42 | 26.45 | 26.45 | 627 |
| 11 Dec 2023 | 26.25 | 26.33 | 26.25 | 26.37 | 26.37 | 8,484 |
| 08 Dec 2023 | 26.36 | 26.36 | 26.36 | 26.30 | 26.30 | 7 |
| *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.