Mail

STPU.L - MULTI-UNITS LUXEMBOURG - Lyxor US Curve Steepening 2-10 UCITS ETF

LSE - LSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Jun 2023	91.45	91.48	91.45	91.48	91.48	326
08 Jun 2023	91.76	91.93	91.75	91.64	91.64	562
07 Jun 2023	91.29	91.38	91.26	91.36	91.36	145
06 Jun 2023	91.50	91.60	91.50	91.47	91.47	369
05 Jun 2023	91.63	91.65	91.61	91.69	91.69	3,659
02 Jun 2023	92.10	92.16	91.61	91.57	91.57	18,081
01 Jun 2023	91.85	91.98	91.64	91.90	91.90	6,115
31 May 2023	91.80	91.80	91.80	91.76	91.76	89
30 May 2023	91.55	91.66	91.46	91.54	91.54	5,964
26 May 2023	92.22	92.26	91.89	91.72	91.72	11,102
25 May 2023	91.99	92.49	91.99	92.45	92.45	976
24 May 2023	92.93	93.01	92.68	92.75	92.75	3,560
23 May 2023	92.95	92.95	92.74	92.83	92.83	203
22 May 2023	93.35	93.40	92.92	93.07	93.07	1,395
19 May 2023	92.99	93.07	92.99	93.27	93.27	273
18 May 2023	93.11	93.30	92.95	93.19	93.19	5,911
17 May 2023	93.58	93.58	93.18	93.25	93.25	4,691
16 May 2023	93.87	93.87	93.64	93.59	93.59	4,431
15 May 2023	93.70	93.70	93.69	93.79	93.79	196
12 May 2023	93.44	93.44	93.44	93.44	93.44	-
11 May 2023	93.92	94.04	93.92	93.89	93.89	382
10 May 2023	93.49	93.83	93.48	93.70	93.70	152
09 May 2023	93.92	93.92	93.55	93.64	93.64	843
05 May 2023	94.40	94.40	94.19	93.90	93.90	1,696
04 May 2023	93.81	94.06	93.81	94.04	94.04	1,770
03 May 2023	93.42	93.43	93.31	93.33	93.33	9,009
02 May 2023	93.10	93.17	93.01	93.54	93.54	2,492
28 Apr 2023	93.40	93.41	92.99	93.01	93.01	12,214
27 Apr 2023	93.71	93.71	93.42	93.42	93.42	24,176
26 Apr 2023	93.46	93.68	93.46	93.50	93.50	1,909
25 Apr 2023	93.26	93.41	93.26	93.33	93.33	7,452
24 Apr 2023	93.21	93.22	93.16	93.22	93.22	5,125
21 Apr 2023	93.36	93.45	93.25	93.24	93.24	1,399
20 Apr 2023	93.03	93.06	92.91	93.16	93.16	2,929
19 Apr 2023	93.16	93.26	93.03	93.15	93.15	18,554
18 Apr 2023	93.28	93.43	93.15	93.15	93.15	17,856
17 Apr 2023	93.29	93.29	93.29	93.29	93.29	-
14 Apr 2023	93.80	93.84	93.42	93.42	93.42	17,461
13 Apr 2023	93.60	93.73	93.55	93.79	93.79	32,122
12 Apr 2023	93.21	93.28	93.10	93.29	93.29	7,908
11 Apr 2023	93.35	93.50	93.23	93.19	93.19	6,406
06 Apr 2023	94.13	94.13	94.13	93.79	93.79	35
05 Apr 2023	94.32	94.32	94.32	94.32	94.32	-
04 Apr 2023	93.89	93.89	93.89	93.80	93.80	39
03 Apr 2023	93.34	93.34	93.34	93.34	93.34	-
31 Mar 2023	93.31	93.31	93.31	93.18	93.18	10
30 Mar 2023	93.38	93.38	93.38	93.42	93.42	60
29 Mar 2023	93.90	93.90	93.83	93.92	93.92	24
28 Mar 2023	94.09	94.09	93.97	94.00	94.00	22,058
27 Mar 2023	94.30	94.33	94.20	94.29	94.29	14,994
24 Mar 2023	94.86	95.38	94.86	94.72	94.72	3,452
23 Mar 2023	94.23	94.59	94.23	94.46	94.46	21,216
22 Mar 2023	93.67	93.67	93.48	93.31	93.31	3
21 Mar 2023	93.80	93.80	93.42	93.48	93.48	325
20 Mar 2023	94.81	94.81	94.68	94.35	94.35	171
17 Mar 2023	93.51	93.81	93.40	93.89	93.89	192
16 Mar 2023	94.18	94.20	94.18	93.48	93.48	1,105
15 Mar 2023	93.63	95.00	93.63	94.54	94.54	1,406
14 Mar 2023	93.50	93.50	92.95	92.47	92.47	1,296
13 Mar 2023	92.15	93.24	92.15	92.92	92.92	9,887
10 Mar 2023	90.89	91.52	90.89	91.01	91.01	8,169
09 Mar 2023	90.50	90.73	90.50	90.75	90.75	78
08 Mar 2023	90.46	90.46	90.33	90.28	90.28	461
07 Mar 2023	91.26	91.28	91.25	90.81	90.81	2,095
06 Mar 2023	91.30	91.30	91.19	91.29	91.29	3,962
03 Mar 2023	91.61	91.61	91.43	91.43	91.43	28,113
02 Mar 2023	91.60	91.60	91.50	91.76	91.76	237
01 Mar 2023	91.52	91.52	91.38	91.51	91.51	1,005
28 Feb 2023	91.77	91.78	91.70	91.68	91.68	509
27 Feb 2023	91.56	91.56	91.46	91.61	91.61	71
24 Feb 2023	91.79	91.79	91.60	91.55	91.55	17,155
23 Feb 2023	92.28	92.28	92.10	92.10	92.10	1,553
22 Feb 2023	92.50	92.50	92.23	92.35	92.35	1,200
21 Feb 2023	92.26	92.35	92.16	92.25	92.25	46
20 Feb 2023	92.06	92.08	91.98	92.04	92.04	442
17 Feb 2023	92.08	92.23	92.01	92.21	92.21	218
16 Feb 2023	92.11	92.12	91.99	92.05	92.05	107
15 Feb 2023	91.71	91.79	91.37	91.78	91.78	345
14 Feb 2023	92.00	92.11	91.77	91.72	91.72	877
13 Feb 2023	92.12	92.12	91.94	91.99	91.99	6,301
10 Feb 2023	92.07	92.30	92.00	92.30	92.30	34,117
09 Feb 2023	91.97	92.08	91.78	91.75	91.75	1,406
08 Feb 2023	92.23	92.25	92.04	92.17	92.17	5,118
07 Feb 2023	92.08	92.08	91.82	91.96	91.96	7,524
06 Feb 2023	92.11	92.11	92.00	92.00	92.00	229
03 Feb 2023	92.62	92.62	92.62	92.49	92.49	15
02 Feb 2023	92.65	92.72	92.63	92.65	92.65	9,097
01 Feb 2023	92.60	92.75	92.54	92.63	92.63	154
31 Jan 2023	92.56	92.82	92.56	92.68	92.68	828
30 Jan 2023	92.85	92.86	92.34	92.56	92.56	377
27 Jan 2023	92.85	92.85	92.71	92.74	92.74	77
26 Jan 2023	92.83	92.83	92.79	92.76	92.76	66
25 Jan 2023	92.53	92.71	92.53	92.80	92.80	26
24 Jan 2023	92.74	92.74	92.62	92.65	92.65	416
23 Jan 2023	93.06	93.16	92.80	92.96	92.96	1,304
20 Jan 2023	92.72	92.72	92.68	92.96	92.96	131
19 Jan 2023	92.98	93.00	92.70	92.81	92.81	4,644
18 Jan 2023	92.90	92.90	92.48	92.89	92.89	208
17 Jan 2023	92.96	93.05	92.92	93.03	93.03	177
16 Jan 2023	92.90	92.90	92.85	92.86	92.86	43,190
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...