UK markets close in 1 hour 54 minutes

Lyxor Index Fund - Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF Acc (QBIT.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
12.99+0.03 (+0.25%)
As of 09:31AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202412.9512.9912.9512.9912.9925
17 May 202412.9712.9712.9012.9612.96464
16 May 202412.8912.9512.8912.9512.956,597
15 May 202412.8412.8412.8412.8412.84119
14 May 202412.6812.6812.6812.6812.68181
13 May 202412.5612.6412.5612.6412.644,146
10 May 202412.5512.5912.5512.5612.56433
08 May 202412.4912.5312.4712.4712.471,302
07 May 202412.4812.5012.4812.5012.502,474
06 May 202412.3712.4112.3712.4112.4184
03 May 202412.2412.3512.2412.3012.301,985
02 May 202412.2912.2912.2412.2412.24582
30 Apr 202412.4412.4812.4412.4812.48132
29 Apr 202412.4412.4412.4012.4012.40125
26 Apr 202412.3712.4512.3712.4512.4524
25 Apr 202412.3012.3012.1512.1512.1540
24 Apr 202412.4112.4112.3412.3412.3478
23 Apr 202412.1712.3112.1112.3112.3140
22 Apr 202412.0412.0412.0112.0112.01635
19 Apr 202412.0012.0011.9711.9711.97240
18 Apr 202412.1312.1812.0712.1812.181,453
17 Apr 202412.2212.2212.1412.1412.14203
16 Apr 202412.2612.2612.2612.2612.263
15 Apr 202412.5012.5312.5012.5312.53253
12 Apr 202412.6712.7212.6712.7212.7266
11 Apr 202412.6712.6712.5812.5812.582,515
10 Apr 202412.6912.6912.6112.6112.613,894
09 Apr 202412.6112.6112.6112.6112.61140
08 Apr 202412.5512.6112.5512.6112.61158
05 Apr 202412.4912.4912.4812.4812.48646
04 Apr 202412.7112.7112.7112.7112.7124
03 Apr 202412.7112.7112.6512.6512.6561
02 Apr 202412.8312.8312.6612.6612.666,176
28 Mar 202412.8312.8312.7912.7912.79132
27 Mar 202412.8412.8412.7712.7712.778,532
26 Mar 202412.7312.7312.7312.7312.73568
25 Mar 202412.6712.6712.6412.6712.67821
22 Mar 202412.7712.7712.7412.7412.74172
21 Mar 202412.7312.7712.7312.7712.775,091
20 Mar 202412.4712.4712.4312.4312.43326
19 Mar 202412.4312.4312.4012.4012.4011
18 Mar 202412.3412.3512.3012.3512.3578
15 Mar 202412.3912.3912.2912.2912.29153
14 Mar 202412.4612.4612.3612.3912.39143
13 Mar 202412.4412.4412.4412.4412.44-
12 Mar 202412.3812.4612.3812.4412.443,390
11 Mar 202412.3212.3312.3212.3312.3362
08 Mar 202412.4012.4012.3512.3512.357,027
07 Mar 202412.2912.2912.2512.2512.25381
06 Mar 202412.3312.4412.3212.3212.32105
05 Mar 202412.3412.3412.3412.3412.3443
04 Mar 202412.3212.3712.3212.3512.35125
01 Mar 202412.3212.3512.2912.3412.34671
29 Feb 202412.0712.1812.0412.1812.18330
28 Feb 202412.1212.1412.0912.1112.11893
27 Feb 202412.1312.1512.1312.1512.15118
26 Feb 202412.0912.0912.0912.0912.09467
23 Feb 202412.0912.0912.0612.0612.06108
22 Feb 202412.0112.0712.0112.0712.072
21 Feb 202411.8011.8011.8011.8011.80-
20 Feb 202412.1312.1311.9911.9911.9944
19 Feb 202412.1312.1312.0712.1312.13861
16 Feb 202412.2612.2612.2012.2012.20297
15 Feb 202412.2112.2112.2112.2112.2193
14 Feb 202412.0712.1212.0712.1212.12364
13 Feb 202412.1712.1712.1712.1712.17166
12 Feb 202412.0712.1312.0712.1312.13284
09 Feb 202412.0612.0711.9812.0712.0778
08 Feb 202411.9211.9211.9211.9211.9258
07 Feb 202411.8211.8211.7911.7911.7927
06 Feb 202411.7711.7711.7711.7711.7725
05 Feb 202411.7111.7111.6911.6911.6934
02 Feb 202411.5711.5711.5711.5711.5724
01 Feb 202411.5511.5511.5111.5111.51767
31 Jan 202411.7011.7011.5311.5311.53200
30 Jan 202411.7811.7811.7811.7811.781
29 Jan 202411.6611.6911.6311.6911.69726
26 Jan 202411.6811.7211.6311.7211.72528
25 Jan 202411.7011.8311.7011.8311.834
24 Jan 202411.8011.8011.7511.7811.78807
23 Jan 202411.6311.6911.6311.6811.68583
22 Jan 202411.6111.6111.6111.6111.614
19 Jan 202411.4111.4211.4111.4211.424
18 Jan 202411.2911.2911.2911.2911.294
17 Jan 202411.2511.2511.2511.2511.25120
16 Jan 202411.2911.2911.2911.2911.295
15 Jan 202411.2811.3011.2811.3011.30241
12 Jan 202411.3111.3111.3111.3111.3111
11 Jan 202411.2311.2311.2311.2311.23-
10 Jan 202411.2411.2411.2311.2311.23102
09 Jan 202411.1411.1811.1411.1811.181,065
08 Jan 202410.9510.9510.9110.9110.91142
05 Jan 202410.9610.9610.9210.9210.92531
04 Jan 202411.0011.0010.9110.9110.91706
03 Jan 202411.1711.1711.0411.0411.0423
29 Dec 202311.3211.3211.2011.2011.20994
28 Dec 202311.2611.2611.2611.2611.262
27 Dec 202311.4711.4711.4111.4111.4169
22 Dec 202311.2711.3211.2411.3211.3262
21 Dec 202311.3311.3311.3211.3211.32513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...