Lyxor Index Fund - Lyxor MSCI Millennials ESG Filtered (DR) UCITS ETF Acc (MILL.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 12:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 14.25 | 14.29 | 14.24 | 14.23 | 14.23 | 2,086 |
| 13 Jun 2024 | 14.20 | 14.20 | 14.12 | 14.15 | 14.15 | 714 |
| 12 Jun 2024 | 14.23 | 14.28 | 14.23 | 14.26 | 14.26 | 17 |
| 11 Jun 2024 | 14.24 | 14.24 | 14.24 | 14.20 | 14.20 | - |
| 10 Jun 2024 | 14.24 | 14.24 | 14.24 | 13.98 | 13.98 | - |
| 07 Jun 2024 | 14.22 | 14.26 | 14.18 | 14.26 | 14.26 | 6 |
| 06 Jun 2024 | 14.22 | 14.23 | 14.22 | 14.23 | 14.23 | 16 |
| 05 Jun 2024 | 14.13 | 14.13 | 14.11 | 14.11 | 14.11 | 816 |
| 04 Jun 2024 | 14.04 | 14.16 | 14.04 | 14.16 | 14.16 | 6 |
| 03 Jun 2024 | 14.13 | 14.13 | 13.94 | 13.94 | 13.94 | 76 |
| 31 May 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 5,833 |
| 30 May 2024 | 13.96 | 14.10 | 13.96 | 14.10 | 14.10 | 107 |
| 29 May 2024 | 13.99 | 14.10 | 13.91 | 14.10 | 14.10 | 2 |
| 28 May 2024 | 14.04 | 14.13 | 13.93 | 13.93 | 13.93 | 23,541 |
| 27 May 2024 | 14.06 | 14.06 | 13.98 | 13.98 | 13.98 | 36 |
| 24 May 2024 | 13.96 | 13.98 | 13.92 | 13.92 | 13.92 | 1,022 |
| 23 May 2024 | 14.12 | 14.12 | 13.93 | 13.93 | 13.93 | 1 |
| 22 May 2024 | 14.15 | 14.15 | 14.15 | 14.11 | 14.11 | - |
| 21 May 2024 | 14.17 | 14.17 | 14.14 | 14.15 | 14.15 | 42 |
| 20 May 2024 | 14.21 | 14.25 | 14.20 | 14.21 | 14.21 | 303 |
| 17 May 2024 | 14.25 | 14.25 | 14.11 | 14.11 | 14.11 | 1 |
| 16 May 2024 | 14.23 | 14.23 | 14.16 | 14.16 | 14.16 | 625 |
| 15 May 2024 | 14.18 | 14.18 | 14.11 | 14.11 | 14.11 | 4 |
| 14 May 2024 | 14.16 | 14.16 | 14.14 | 14.16 | 14.16 | 1,121 |
| 13 May 2024 | 14.11 | 14.17 | 14.09 | 14.17 | 14.17 | 58 |
| 10 May 2024 | 14.09 | 14.10 | 14.09 | 14.10 | 14.10 | 151 |
| 09 May 2024 | 14.00 | 14.00 | 14.00 | 14.03 | 14.03 | - |
| 08 May 2024 | 14.03 | 14.03 | 14.03 | 13.98 | 13.98 | - |
| 07 May 2024 | 13.97 | 13.97 | 13.97 | 13.99 | 13.99 | 10 |
| 06 May 2024 | 13.94 | 13.97 | 13.94 | 13.97 | 13.97 | 235 |
| 03 May 2024 | 13.86 | 13.86 | 13.86 | 13.90 | 13.90 | - |
| 02 May 2024 | 13.71 | 13.76 | 13.71 | 13.76 | 13.76 | 8 |
| 30 Apr 2024 | 13.83 | 13.83 | 13.80 | 13.80 | 13.80 | 2,358 |
| 29 Apr 2024 | 13.82 | 13.82 | 13.71 | 13.71 | 13.71 | 100 |
| 26 Apr 2024 | 13.68 | 13.79 | 13.68 | 13.70 | 13.70 | 36 |
| 25 Apr 2024 | 13.70 | 13.70 | 13.64 | 13.56 | 13.56 | 170 |
| 24 Apr 2024 | 13.79 | 13.86 | 13.79 | 13.86 | 13.86 | 3 |
| 23 Apr 2024 | 13.66 | 13.83 | 13.66 | 13.83 | 13.83 | 64 |
| 22 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.52 | 13.52 | - |
| 19 Apr 2024 | 13.37 | 13.40 | 13.32 | 13.32 | 13.32 | 424 |
| 18 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.50 | 13.50 | - |
| 17 Apr 2024 | 13.46 | 13.46 | 13.46 | 13.45 | 13.45 | - |
| 16 Apr 2024 | 13.47 | 13.48 | 13.47 | 13.48 | 13.48 | 1 |
| 15 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.63 | 13.63 | - |
| 12 Apr 2024 | 13.86 | 13.86 | 13.86 | 13.71 | 13.71 | - |
| 11 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.74 | 13.74 | - |
| 10 Apr 2024 | 13.79 | 13.79 | 13.74 | 13.74 | 13.74 | 22 |
| 09 Apr 2024 | 13.74 | 13.74 | 13.61 | 13.67 | 13.67 | 859 |
| 08 Apr 2024 | 13.70 | 13.72 | 13.70 | 13.72 | 13.72 | 6 |
| 05 Apr 2024 | 13.70 | 13.74 | 13.70 | 13.70 | 13.70 | 119 |
| 04 Apr 2024 | 13.85 | 13.85 | 13.84 | 13.84 | 13.84 | 265 |
| 03 Apr 2024 | 13.93 | 13.93 | 13.91 | 13.91 | 13.91 | 40 |
| 02 Apr 2024 | 14.24 | 14.24 | 13.93 | 13.93 | 13.93 | 3,372 |
| 28 Mar 2024 | 14.08 | 14.12 | 14.06 | 14.14 | 14.14 | 623 |
| 27 Mar 2024 | 13.98 | 14.05 | 13.98 | 14.00 | 14.00 | 12,438 |
| 26 Mar 2024 | 13.93 | 13.95 | 13.93 | 13.94 | 13.94 | 834 |
| 25 Mar 2024 | 13.95 | 13.95 | 13.89 | 13.89 | 13.89 | 128 |
| 22 Mar 2024 | 13.99 | 13.99 | 13.94 | 13.94 | 13.94 | 53 |
| 21 Mar 2024 | 13.87 | 14.07 | 13.87 | 14.07 | 14.07 | 1,621 |
| 20 Mar 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 6 |
| 19 Mar 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 18 Mar 2024 | 13.76 | 13.77 | 13.76 | 13.77 | 13.77 | 6 |
| 15 Mar 2024 | 13.79 | 13.79 | 13.71 | 13.71 | 13.71 | 1 |
| 14 Mar 2024 | 13.91 | 13.91 | 13.83 | 13.83 | 13.83 | 1 |
| 13 Mar 2024 | 13.84 | 13.84 | 13.84 | 13.89 | 13.89 | 60 |
| 12 Mar 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 1,423 |
| 11 Mar 2024 | 13.66 | 13.76 | 13.66 | 13.76 | 13.76 | 1 |
| 08 Mar 2024 | 13.68 | 13.68 | 13.68 | 13.67 | 13.67 | - |
| 07 Mar 2024 | 13.53 | 13.60 | 13.53 | 13.59 | 13.59 | 465 |
| 06 Mar 2024 | 13.56 | 13.56 | 13.55 | 13.55 | 13.55 | 238 |
| 05 Mar 2024 | 13.60 | 13.60 | 13.51 | 13.55 | 13.55 | 1,369 |
| 04 Mar 2024 | 13.71 | 13.73 | 13.71 | 13.72 | 13.72 | 5,303 |
| 01 Mar 2024 | 13.70 | 13.70 | 13.64 | 13.68 | 13.68 | 105 |
| 29 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.65 | 13.65 | - |
| 28 Feb 2024 | 13.63 | 13.63 | 13.63 | 13.61 | 13.61 | - |
| 27 Feb 2024 | 13.61 | 13.61 | 13.59 | 13.64 | 13.64 | 6 |
| 26 Feb 2024 | 13.62 | 13.62 | 13.59 | 13.65 | 13.65 | 8 |
| 23 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.63 | 13.63 | - |
| 22 Feb 2024 | 13.42 | 13.60 | 13.42 | 13.60 | 13.60 | 138 |
| 21 Feb 2024 | 13.48 | 13.52 | 13.48 | 13.46 | 13.46 | 1 |
| 20 Feb 2024 | 13.50 | 13.50 | 13.47 | 13.47 | 13.47 | 237 |
| 19 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.52 | 13.52 | - |
| 16 Feb 2024 | 13.64 | 13.64 | 13.64 | 13.56 | 13.56 | - |
| 15 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.56 | 13.56 | 458 |
| 14 Feb 2024 | 13.48 | 13.51 | 13.48 | 13.51 | 13.51 | 1 |
| 13 Feb 2024 | 13.62 | 13.62 | 13.43 | 13.43 | 13.43 | 32 |
| 12 Feb 2024 | 13.45 | 13.61 | 13.45 | 13.61 | 13.61 | 485 |
| 09 Feb 2024 | 13.46 | 13.47 | 13.46 | 13.47 | 13.47 | 32 |
| 08 Feb 2024 | 13.41 | 13.43 | 13.41 | 13.43 | 13.43 | 1 |
| 07 Feb 2024 | 13.39 | 13.44 | 13.39 | 13.44 | 13.44 | 1,651 |
| 06 Feb 2024 | 13.35 | 13.42 | 13.35 | 13.42 | 13.42 | 210 |
| 05 Feb 2024 | 13.29 | 13.31 | 13.29 | 13.31 | 13.31 | 329 |
| 02 Feb 2024 | 13.27 | 13.27 | 13.27 | 13.25 | 13.25 | - |
| 01 Feb 2024 | 13.16 | 13.19 | 13.16 | 13.19 | 13.19 | 6,657 |
| 31 Jan 2024 | 13.28 | 13.28 | 13.20 | 13.20 | 13.20 | 1 |
| 30 Jan 2024 | 13.29 | 13.29 | 13.28 | 13.28 | 13.28 | 349 |
| 29 Jan 2024 | 13.23 | 13.23 | 13.19 | 13.23 | 13.23 | 3,600 |
| 26 Jan 2024 | 13.17 | 13.18 | 13.17 | 13.22 | 13.22 | 720 |
| 25 Jan 2024 | 13.10 | 13.10 | 13.10 | 13.20 | 13.20 | - |
| 24 Jan 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1 |
| *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.