Amundi ETF S&P Global Luxury UCITS ETF (LUXG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:44PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 17,176.00 | 17,266.00 | 17,176.00 | 17,246.00 | 17,246.00 | 18 |
| 30 May 2024 | 17,102.00 | 17,204.00 | 17,058.00 | 17,193.00 | 17,193.00 | 71 |
| 29 May 2024 | 17,200.00 | 17,276.00 | 17,088.00 | 17,083.00 | 17,083.00 | 41 |
| 28 May 2024 | 17,542.00 | 17,588.00 | 17,278.42 | 17,300.00 | 17,300.00 | 173 |
| 24 May 2024 | 17,278.00 | 17,358.00 | 17,198.00 | 17,338.00 | 17,338.00 | 195 |
| 23 May 2024 | 17,314.00 | 17,360.90 | 17,216.68 | 17,264.00 | 17,264.00 | 180 |
| 22 May 2024 | 17,492.00 | 17,523.62 | 17,378.00 | 17,367.00 | 17,367.00 | 384 |
| 21 May 2024 | 17,766.00 | 17,766.00 | 17,592.20 | 17,686.00 | 17,686.00 | 119 |
| 20 May 2024 | 17,812.00 | 17,914.00 | 17,806.00 | 17,822.00 | 17,822.00 | 141 |
| 17 May 2024 | 17,850.00 | 17,938.00 | 17,850.00 | 17,866.00 | 17,866.00 | 281 |
| 16 May 2024 | 17,874.00 | 17,900.00 | 17,844.00 | 17,860.00 | 17,860.00 | 20 |
| 15 May 2024 | 17,996.00 | 17,996.00 | 17,836.00 | 17,886.00 | 17,886.00 | 174 |
| 14 May 2024 | 17,810.00 | 18,018.00 | 17,810.00 | 17,964.00 | 17,964.00 | 39 |
| 13 May 2024 | 17,848.00 | 17,962.00 | 17,816.00 | 17,860.00 | 17,860.00 | 107 |
| 10 May 2024 | 17,954.00 | 18,066.00 | 17,854.76 | 17,841.00 | 17,841.00 | 157 |
| 09 May 2024 | 17,700.00 | 17,860.00 | 17,700.00 | 17,848.00 | 17,848.00 | 43 |
| 08 May 2024 | 17,870.00 | 17,872.00 | 17,734.00 | 17,749.00 | 17,749.00 | 234 |
| 07 May 2024 | 17,816.00 | 17,964.00 | 17,774.00 | 17,836.00 | 17,836.00 | 397 |
| 03 May 2024 | 17,808.00 | 17,808.00 | 17,544.00 | 17,732.00 | 17,732.00 | 95 |
| 02 May 2024 | 17,548.00 | 17,574.00 | 17,448.00 | 17,502.00 | 17,502.00 | 101 |
| 01 May 2024 | 17,522.00 | 17,559.43 | 17,357.72 | 17,361.00 | 17,361.00 | 99 |
| 30 Apr 2024 | 17,594.00 | 17,760.00 | 17,586.00 | 17,573.00 | 17,573.00 | 39 |
| 29 Apr 2024 | 17,894.00 | 17,972.00 | 17,812.00 | 17,812.00 | 17,812.00 | 315 |
| 26 Apr 2024 | 17,690.00 | 17,890.00 | 17,681.26 | 17,878.00 | 17,878.00 | 830 |
| 25 Apr 2024 | 17,798.09 | 17,798.09 | 17,798.09 | 17,596.00 | 17,596.00 | 4 |
| 24 Apr 2024 | 17,900.00 | 17,984.00 | 17,882.00 | 17,906.00 | 17,906.00 | 58 |
| 23 Apr 2024 | 17,890.00 | 17,890.00 | 17,792.38 | 17,884.00 | 17,884.00 | 321 |
| 22 Apr 2024 | 17,720.00 | 17,808.00 | 17,720.00 | 17,720.00 | 17,720.00 | 113 |
| 19 Apr 2024 | 17,530.00 | 17,638.00 | 17,530.00 | 17,646.00 | 17,646.00 | 118 |
| 18 Apr 2024 | 17,728.00 | 17,734.00 | 17,596.00 | 17,715.00 | 17,715.00 | 97 |
| 17 Apr 2024 | 17,680.00 | 17,788.76 | 17,566.00 | 17,658.00 | 17,658.00 | 349 |
| 16 Apr 2024 | 17,544.00 | 17,588.28 | 17,448.00 | 17,528.00 | 17,528.00 | 116 |
| 15 Apr 2024 | 17,840.00 | 17,916.00 | 17,810.00 | 17,810.00 | 17,810.00 | 143 |
| 12 Apr 2024 | 17,786.00 | 18,097.08 | 17,760.00 | 17,757.00 | 17,757.00 | 258 |
| 11 Apr 2024 | 17,934.00 | 17,986.00 | 17,892.00 | 17,946.00 | 17,946.00 | 300 |
| 10 Apr 2024 | 17,940.00 | 18,210.00 | 17,940.00 | 18,023.00 | 18,023.00 | 70 |
| 09 Apr 2024 | 18,268.00 | 18,268.00 | 18,055.14 | 18,068.00 | 18,068.00 | 689 |
| 08 Apr 2024 | 18,304.00 | 18,304.00 | 18,091.99 | 18,278.00 | 18,278.00 | 126 |
| 05 Apr 2024 | 18,228.00 | 18,228.00 | 18,022.00 | 18,127.00 | 18,127.00 | 94 |
| 04 Apr 2024 | 18,416.00 | 18,434.00 | 18,380.00 | 18,405.00 | 18,405.00 | 84 |
| 03 Apr 2024 | 18,424.00 | 18,424.00 | 18,330.00 | 18,391.00 | 18,391.00 | 73 |
| 02 Apr 2024 | 18,706.00 | 18,708.79 | 18,346.94 | 18,355.00 | 18,355.00 | 168 |
| 28 Mar 2024 | 18,706.00 | 18,726.00 | 18,638.00 | 18,686.00 | 18,686.00 | 105 |
| 27 Mar 2024 | 18,520.00 | 18,584.00 | 18,432.00 | 18,584.00 | 18,584.00 | 408 |
| 26 Mar 2024 | 18,420.00 | 18,514.00 | 18,382.00 | 18,489.00 | 18,489.00 | 620 |
| 25 Mar 2024 | 18,388.00 | 18,486.00 | 18,364.00 | 18,402.00 | 18,402.00 | 210 |
| 22 Mar 2024 | 18,536.00 | 18,656.00 | 18,428.00 | 18,463.00 | 18,463.00 | 212 |
| 21 Mar 2024 | 18,708.00 | 18,736.80 | 18,590.11 | 18,735.00 | 18,735.00 | 159 |
| 20 Mar 2024 | 18,360.00 | 18,516.86 | 18,350.00 | 18,505.00 | 18,505.00 | 427 |
| 19 Mar 2024 | 18,580.00 | 18,619.06 | 18,538.94 | 18,621.00 | 18,621.00 | 224 |
| 18 Mar 2024 | 18,690.98 | 18,690.98 | 18,595.66 | 18,640.00 | 18,640.00 | 99 |
| 15 Mar 2024 | 18,734.00 | 18,820.00 | 18,702.00 | 18,702.00 | 18,702.00 | 102 |
| 14 Mar 2024 | 18,968.00 | 19,036.00 | 18,806.00 | 18,781.00 | 18,781.00 | 103 |
| 13 Mar 2024 | 18,686.00 | 18,893.03 | 18,686.00 | 18,884.00 | 18,884.00 | 478 |
| 12 Mar 2024 | 18,632.00 | 18,746.00 | 18,588.00 | 18,700.00 | 18,700.00 | 124 |
| 11 Mar 2024 | 18,480.00 | 18,480.00 | 18,394.28 | 18,478.00 | 18,478.00 | 540 |
| 08 Mar 2024 | 18,406.00 | 18,486.00 | 18,406.00 | 18,456.00 | 18,456.00 | 191 |
| 07 Mar 2024 | 18,418.00 | 18,418.00 | 18,341.40 | 18,418.00 | 18,418.00 | 17 |
| 06 Mar 2024 | 18,436.00 | 18,468.00 | 18,378.00 | 18,380.00 | 18,380.00 | 141 |
| 05 Mar 2024 | 18,522.00 | 18,522.00 | 18,394.00 | 18,397.00 | 18,397.00 | 115 |
| 04 Mar 2024 | 18,762.00 | 18,776.00 | 18,563.26 | 18,585.00 | 18,585.00 | 420 |
| 01 Mar 2024 | 18,896.00 | 18,918.00 | 18,754.00 | 18,868.00 | 18,868.00 | 154 |
| 29 Feb 2024 | 18,918.00 | 18,918.00 | 18,798.00 | 18,822.00 | 18,822.00 | 36 |
| 28 Feb 2024 | 18,748.00 | 18,794.00 | 18,703.77 | 18,794.00 | 18,794.00 | 590 |
| 27 Feb 2024 | 18,608.00 | 18,701.20 | 18,598.48 | 18,712.00 | 18,712.00 | 659 |
| 26 Feb 2024 | 18,558.00 | 18,612.00 | 18,544.00 | 18,582.00 | 18,582.00 | 679 |
| 23 Feb 2024 | 18,574.00 | 18,582.00 | 18,488.00 | 18,559.00 | 18,559.00 | 239 |
| 22 Feb 2024 | 18,418.00 | 18,418.00 | 18,418.00 | 18,470.00 | 18,470.00 | 3 |
| 21 Feb 2024 | 18,264.00 | 18,278.00 | 18,216.00 | 18,234.00 | 18,234.00 | 276 |
| 20 Feb 2024 | 18,188.00 | 18,202.00 | 18,030.00 | 18,104.00 | 18,104.00 | 72 |
| 19 Feb 2024 | 18,169.43 | 18,228.54 | 18,169.43 | 18,221.00 | 18,221.00 | 79 |
| 16 Feb 2024 | 18,354.00 | 18,354.00 | 18,210.68 | 18,256.00 | 18,256.00 | 21 |
| 15 Feb 2024 | 18,172.00 | 18,172.00 | 18,038.00 | 18,159.00 | 18,159.00 | 475 |
| 14 Feb 2024 | 17,730.00 | 17,874.00 | 17,730.00 | 17,874.00 | 17,874.00 | 127 |
| 13 Feb 2024 | 17,836.00 | 17,910.00 | 17,666.00 | 17,730.00 | 17,730.00 | 221 |
| 12 Feb 2024 | 17,960.00 | 18,127.25 | 17,960.00 | 18,112.00 | 18,112.00 | 414 |
| 09 Feb 2024 | 17,912.00 | 18,024.00 | 17,906.00 | 17,906.00 | 17,906.00 | 186 |
| 08 Feb 2024 | 17,632.00 | 17,876.00 | 17,620.00 | 17,806.00 | 17,806.00 | 97 |
| 07 Feb 2024 | 17,514.00 | 17,588.28 | 17,514.00 | 17,558.00 | 17,558.00 | 51 |
| 06 Feb 2024 | 17,445.54 | 17,568.00 | 17,396.50 | 17,541.00 | 17,541.00 | 110 |
| 05 Feb 2024 | 17,532.00 | 17,564.00 | 17,338.60 | 17,452.00 | 17,452.00 | 141 |
| 02 Feb 2024 | 17,380.00 | 17,458.00 | 17,316.00 | 17,342.00 | 17,342.00 | 380 |
| 01 Feb 2024 | 17,252.00 | 17,300.00 | 17,090.00 | 17,144.00 | 17,144.00 | 131 |
| 31 Jan 2024 | 17,236.00 | 17,236.00 | 17,148.00 | 17,177.00 | 17,177.00 | 161 |
| 30 Jan 2024 | 17,192.00 | 17,316.00 | 17,168.00 | 17,296.00 | 17,296.00 | 239 |
| 29 Jan 2024 | 17,030.00 | 17,142.00 | 17,030.00 | 17,112.00 | 17,112.00 | 189 |
| 26 Jan 2024 | 16,874.00 | 17,084.50 | 16,837.96 | 17,114.00 | 17,114.00 | 238 |
| 25 Jan 2024 | 16,466.00 | 16,510.00 | 16,458.00 | 16,488.00 | 16,488.00 | 67 |
| 24 Jan 2024 | 16,668.00 | 16,668.00 | 16,608.00 | 16,583.00 | 16,583.00 | 3 |
| 23 Jan 2024 | 16,508.00 | 16,594.00 | 16,508.00 | 16,501.00 | 16,501.00 | 333 |
| 22 Jan 2024 | 16,428.00 | 16,462.00 | 16,428.00 | 16,445.00 | 16,445.00 | 621 |
| 19 Jan 2024 | 16,402.00 | 16,476.00 | 16,381.98 | 16,402.00 | 16,402.00 | 55 |
| 18 Jan 2024 | 16,494.00 | 16,502.97 | 16,432.00 | 16,423.00 | 16,423.00 | 33 |
| 17 Jan 2024 | 16,234.00 | 16,242.00 | 16,147.80 | 16,192.00 | 16,192.00 | 353 |
| 16 Jan 2024 | 16,458.00 | 16,504.00 | 16,458.00 | 16,510.00 | 16,510.00 | 512 |
| 15 Jan 2024 | 16,676.00 | 16,676.00 | 16,557.40 | 16,562.00 | 16,562.00 | 175 |
| 12 Jan 2024 | 16,604.00 | 16,750.00 | 16,566.00 | 16,633.00 | 16,633.00 | 105 |
| 11 Jan 2024 | 16,798.00 | 16,834.00 | 16,752.00 | 16,731.00 | 16,731.00 | 11 |
| 10 Jan 2024 | 16,890.00 | 16,946.00 | 16,851.38 | 16,912.00 | 16,912.00 | 18 |
| 09 Jan 2024 | 16,854.00 | 16,918.00 | 16,854.00 | 16,894.00 | 16,894.00 | 145 |
| *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.