UK markets open in 6 hours 41 minutes

Lyxor MSCI EMU ESG Broad CTB (DR) - UCITS ETF Acc (LGQG.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
235.55+3.25 (+1.40%)
At close: 03:11PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 2024267.50267.60264.30265.05265.05-
25 Jun 2024265.20266.15265.20266.15266.15-
24 Jun 2024264.90267.15264.90265.55265.55-
21 Jun 2024266.40266.40264.45264.45264.45-
20 Jun 2024264.05266.75264.05265.95265.95-
19 Jun 2024265.45265.45263.10263.20263.20-
18 Jun 2024264.60265.50263.60265.50265.50-
17 Jun 2024263.15264.10261.65263.80263.80-
14 Jun 2024265.45266.05260.95261.45261.45-
13 Jun 2024270.70270.70266.00266.30266.30-
12 Jun 2024269.00271.65268.55271.25271.25-
11 Jun 2024271.30271.30267.20267.60267.60-
10 Jun 2024270.10270.40268.70270.30270.30-
07 Jun 2024273.00273.20271.60272.45272.45-
06 Jun 2024272.55274.10272.50273.20273.20-
05 Jun 2024269.85272.20269.75272.15272.15-
04 Jun 2024268.85269.80267.90268.55268.55-
03 Jun 2024271.50271.80269.15269.50269.50-
31 May 2024269.15269.55268.20268.75268.75-
30 May 2024267.50269.60267.50269.50269.50-
29 May 2024270.45270.75267.80268.10268.10-
28 May 2024------
27 May 2024271.50272.50271.45272.50272.50-
24 May 2024269.60271.50269.60271.10271.10-
23 May 2024271.80272.75270.35270.35270.35-
22 May 2024271.50271.65270.40270.40270.40-
21 May 2024271.85272.10271.05271.60271.60-
20 May 2024272.65272.75272.05272.05272.05-
17 May 2024271.30271.95271.05271.70271.70-
16 May 2024273.45273.45271.50271.50271.50-
15 May 2024------
14 May 2024270.75271.80270.75271.25271.25-
13 May 2024271.20271.40270.40270.50270.50-
10 May 2024270.35271.50270.35270.55270.55-
09 May 2024267.65269.30267.50269.15269.15-
08 May 2024267.45268.35267.45267.90267.90-
07 May 2024263.70266.90263.70266.80266.80-
06 May 2024261.90263.90261.80263.40263.40-
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 2024263.80263.80262.30262.30262.30-
26 Apr 2024263.25263.55262.90263.20263.20-
25 Apr 2024261.40261.40258.55259.25259.25-
24 Apr 2024263.15263.55261.30262.15262.15-
23 Apr 2024259.55262.50259.45262.50262.50-
22 Apr 2024258.55259.45257.75259.45259.45-
19 Apr 2024256.85256.85255.95256.50256.50-
18 Apr 2024257.15257.70256.20256.20256.20-
17 Apr 2024255.20258.50255.20255.90255.90-
16 Apr 2024256.15257.15255.85257.15257.15-
15 Apr 2024259.20261.75258.25258.25258.25-
12 Apr 2024261.15262.10257.50257.50257.50-
11 Apr 2024259.90260.75257.95260.00260.00-
10 Apr 2024261.95262.55259.20260.00260.004
09 Apr 2024261.70262.00260.45260.45260.45-
08 Apr 2024262.70262.70261.95262.15262.15-
05 Apr 2024259.85261.20259.85261.10261.10-
04 Apr 2024263.40264.60261.35261.35261.35-
03 Apr 2024262.55263.95262.55263.85263.85-
02 Apr 2024265.35265.35262.10262.20262.20-
28 Mar 2024264.75265.50264.60264.75264.75-
27 Mar 2024264.15265.15264.15264.95264.95-
26 Mar 2024262.45264.05262.45263.60263.60-
25 Mar 2024261.80262.85261.15262.65262.657
22 Mar 2024261.75262.45261.45262.35262.35-
21 Mar 2024261.90262.15260.90261.45261.45-
20 Mar 2024258.85260.15258.85260.05260.05-
19 Mar 2024258.80259.35258.75259.10259.10-
18 Mar 2024259.65260.05258.75259.00259.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.