UK markets closed

Lyxor Index Fund - Lyxor MSCI Millennials ESG Filtered (DR) UCITS ETF Acc (MILL.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
14.11-0.05 (-0.33%)
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.2514.2514.2514.1114.111
16 May 202414.2314.2314.1614.1614.16625
15 May 202414.1814.1814.1114.1114.114
14 May 202414.1614.1614.1414.1614.161,121
13 May 202414.1114.1714.0914.1714.1758
10 May 202414.0914.1014.0914.1014.10151
09 May 202414.0014.0014.0014.0314.03-
08 May 202414.0314.0314.0313.9813.98-
07 May 202413.9713.9713.9713.9913.9910
06 May 202413.9413.9713.9413.9713.97235
03 May 202413.8613.8613.8613.9013.90-
02 May 202413.7113.7613.7113.7613.768
30 Apr 202413.8313.8313.8013.8013.802,358
29 Apr 202413.8213.8213.7113.7113.71100
26 Apr 202413.6813.7913.6813.7013.7036
25 Apr 202413.7013.7013.6413.5613.56170
24 Apr 202413.7913.8613.7913.8613.863
23 Apr 202413.6613.8313.6613.8313.8364
22 Apr 202413.5113.5113.5113.5213.52-
19 Apr 202413.3713.4013.3213.3213.32424
18 Apr 202413.4513.4513.4513.5013.50-
17 Apr 202413.4613.4613.4613.4513.45-
16 Apr 202413.4713.4813.4713.4813.481
15 Apr 202413.6913.6913.6913.6313.63-
12 Apr 202413.8613.8613.8613.7113.71-
11 Apr 202413.7713.7713.7713.7413.74-
10 Apr 202413.7913.7913.7413.7413.7422
09 Apr 202413.7413.7413.6113.6713.67859
08 Apr 202413.7013.7213.7013.7213.726
05 Apr 202413.7013.7413.7013.7013.70119
04 Apr 202413.8513.8513.8413.8413.84265
03 Apr 202413.9313.9313.9113.9113.9140
02 Apr 202414.2414.2413.9313.9313.933,372
28 Mar 202414.0814.1214.0614.1414.14623
27 Mar 202413.9814.0513.9814.0014.0012,438
26 Mar 202413.9313.9513.9313.9413.94834
25 Mar 202413.9513.9513.8913.8913.89128
22 Mar 202413.9913.9913.9413.9413.9453
21 Mar 202413.8714.0713.8714.0714.071,621
20 Mar 202413.8213.8213.8213.8213.826
19 Mar 202413.7813.7813.7813.7813.78-
18 Mar 202413.7613.7713.7613.7713.776
15 Mar 202413.7913.7913.7113.7113.711
14 Mar 202413.9113.9113.8313.8313.831
13 Mar 202413.8413.8413.8413.8913.8960
12 Mar 202413.8013.9013.8013.9013.901,423
11 Mar 202413.6613.7613.6613.7613.761
08 Mar 202413.6813.6813.6813.6713.67-
07 Mar 202413.5313.6013.5313.5913.59465
06 Mar 202413.5613.5613.5513.5513.55238
05 Mar 202413.6013.6013.5113.5513.551,369
04 Mar 202413.7113.7313.7113.7213.725,303
01 Mar 202413.7013.7013.6413.6813.68105
29 Feb 202413.6313.6313.6313.6513.65-
28 Feb 202413.6313.6313.6313.6113.61-
27 Feb 202413.6113.6113.5913.6413.646
26 Feb 202413.6213.6213.5913.6513.658
23 Feb 202413.6013.6013.6013.6313.63-
22 Feb 202413.4213.6013.4213.6013.60138
21 Feb 202413.4813.5213.4813.4613.461
20 Feb 202413.5013.5013.4713.4713.47237
19 Feb 202413.5013.5013.5013.5213.52-
16 Feb 202413.6413.6413.6413.5613.56-
15 Feb 202413.6013.6013.6013.5613.56458
14 Feb 202413.4813.5113.4813.5113.511
13 Feb 202413.6213.6213.4313.4313.4332
12 Feb 202413.4513.6113.4513.6113.61485
09 Feb 202413.4613.4713.4613.4713.4732
08 Feb 202413.4113.4313.4113.4313.431
07 Feb 202413.3913.4413.3913.4413.441,651
06 Feb 202413.3513.4213.3513.4213.42210
05 Feb 202413.2913.3113.2913.3113.31329
02 Feb 202413.2713.2713.2713.2513.25-
01 Feb 202413.1613.1913.1613.1913.196,657
31 Jan 202413.2813.2813.2013.2013.201
30 Jan 202413.2913.2913.2813.2813.28349
29 Jan 202413.2313.2313.1913.2313.233,600
26 Jan 202413.1713.1813.1713.2213.22720
25 Jan 202413.1013.1013.1013.2013.20-
24 Jan 202413.1713.1713.1713.1713.171
23 Jan 202413.0213.0213.0013.1013.10775
22 Jan 202412.9712.9712.9713.0013.00-
19 Jan 202412.9012.9012.9012.8712.87-
18 Jan 202412.8012.8212.8012.8212.8283
17 Jan 202412.7912.7912.7612.7812.78100
16 Jan 202412.8512.8512.8512.9112.91-
15 Jan 202412.9612.9612.9612.9612.96-
12 Jan 202412.9412.9412.9412.9612.96-
11 Jan 202412.9912.9912.9912.8612.86-
10 Jan 202412.9412.9412.9412.9412.945
09 Jan 202412.9212.9212.9212.9412.94-
08 Jan 202412.7712.7712.7712.8712.87-
05 Jan 202412.8112.8112.7712.8112.818
04 Jan 202412.9212.9212.9012.9012.902
03 Jan 202413.0613.0613.0612.9812.98-
02 Jan 202413.1413.1413.0613.1013.10322
29 Dec 202313.0913.0913.0913.0913.09150
28 Dec 202313.0913.1813.0913.0913.096,928
27 Dec 202313.1013.1613.0713.0713.071,015
22 Dec 202312.9612.9612.9613.0313.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...