Amundi S&P Global Luxury UCITS ETF - USD (C)

LUXU
🏛️ france →
242.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 253.86 253.86 253.86 253.86 0.0M
2021-12-30 255.55 255.55 253.27 255.31 0.0M
2021-12-29 254.35 254.35 254.35 254.35 0.0M
2021-12-28 254.53 256.59 254.53 255.00 0.0M
2021-12-27 254.26 254.76 254.26 254.76 0.0M
2021-12-24 252.93 252.93 252.93 252.93 0.0M
2021-12-23 250.79 252.11 250.79 252.11 0.0M
2021-12-22 245.24 249.65 245.24 249.65 0.0M
2021-12-21 242.62 243.78 242.17 243.44 0.0M
2021-12-20 236.56 239.38 236.56 239.38 0.0M
2021-12-17 245.52 245.52 243.73 243.73 0.0M
2021-12-16 251.74 252.50 248.45 248.45 0.0M
2021-12-15 248.41 248.41 245.89 245.89 0.0M
2021-12-14 249.15 249.15 246.40 246.40 0.0M
2021-12-13 255.00 255.00 250.37 250.37 0.0M
2021-12-10 255.06 255.06 253.70 253.70 0.0M
2021-12-08 257.63 258.03 256.50 256.50 0.0M
2021-12-07 252.66 257.80 252.66 257.10 0.0M
2021-12-06 248.42 249.48 248.21 248.99 0.0M
2021-12-03 252.43 253.00 246.68 246.68 0.0M
2021-12-02 250.06 250.09 250.06 250.09 0.0M
2021-12-01 256.56 256.56 256.56 256.56 0.0M
2021-11-30 251.82 254.30 250.44 250.44 0.0M
2021-11-29 253.34 253.82 253.34 253.82 0.0M
2021-11-26 255.27 255.96 249.82 249.82 0.0M
2021-11-24 261.22 261.22 259.00 260.00 0.0M
2021-11-23 263.61 265.62 261.62 261.62 0.0M
2021-11-22 265.69 266.83 265.69 265.84 0.0M
2021-11-19 265.52 265.52 262.36 264.50 0.0M
2021-11-17 263.91 264.45 262.57 263.25 0.0M
2021-11-16 261.34 262.99 261.34 262.99 0.0M
2021-11-15 261.06 261.06 260.00 260.24 0.0M
2021-11-12 257.18 260.44 257.18 259.99 0.0M
2021-11-11 256.08 257.74 256.08 256.68 0.0M
2021-11-10 256.02 258.10 256.02 258.10 0.0M
2021-11-09 262.08 263.24 260.00 260.11 0.0M
2021-11-08 263.30 265.01 263.30 264.23 0.0M
2021-11-05 260.34 264.82 260.34 264.82 0.0M
2021-11-04 259.75 261.85 259.75 260.61 0.0M
2021-11-03 254.69 257.74 254.69 257.43 0.0M
2021-11-02 254.45 255.54 254.24 254.33 0.0M
2021-11-01 252.57 254.46 252.57 254.46 0.0M
2021-10-29 248.45 250.26 248.45 249.51 0.0M
2021-10-28 246.58 249.54 246.58 249.54 0.0M
2021-10-27 247.10 248.03 246.91 246.91 0.0M
2021-10-26 248.24 249.53 247.78 247.78 0.0M
2021-10-25 243.40 245.24 243.40 245.24 0.0M
2021-10-22 242.33 243.02 242.33 243.02 0.0M
2021-10-21 238.39 240.77 238.39 240.77 0.0M
2021-10-20 238.53 240.12 237.90 240.12 0.0M
2021-10-19 241.30 241.30 239.61 239.61 0.0M
2021-10-18 238.25 238.98 237.33 238.98 0.0M
2021-10-15 239.56 240.67 239.56 240.67 0.0M
2021-10-14 235.89 238.21 235.89 238.21 0.0M
2021-10-13 231.09 234.26 231.09 234.26 0.0M
2021-10-12 228.90 231.40 228.90 231.40 0.0M
2021-10-11 229.75 232.31 229.75 232.31 0.0M
2021-10-08 232.11 232.11 231.04 231.04 0.0M
2021-10-07 229.84 232.42 229.84 232.42 0.0M
2021-10-06 226.34 226.91 226.10 226.10 0.0M
2021-10-05 227.01 229.89 227.01 229.89 0.0M
2021-10-04 227.90 229.67 227.46 227.46 0.0M
2021-10-01 222.60 228.36 222.60 228.36 0.0M
2021-09-30 230.82 230.82 226.87 226.87 0.0M
2021-09-29 231.04 231.04 229.55 229.55 0.0M
2021-09-28 232.07 232.07 229.05 229.05 0.0M
2021-09-27 234.58 234.58 232.80 233.48 0.0M
2021-09-24 232.97 232.97 232.71 232.71 0.0M
2021-09-23 233.55 235.46 233.55 234.87 0.0M
2021-09-22 229.61 231.31 229.61 231.31 0.0M
2021-09-21 226.98 227.80 226.76 227.78 0.0M
2021-09-20 226.14 226.14 224.82 225.34 0.0M
2021-09-17 232.46 232.46 230.37 230.37 0.0M
2021-09-16 231.55 231.99 230.70 230.70 0.0M
2021-09-15 234.44 234.44 230.73 230.73 0.0M
2021-09-13 238.45 239.45 237.37 237.37 0.0M
2021-09-10 239.03 239.04 239.03 239.04 0.0M
2021-09-09 233.90 237.99 233.90 237.99 0.0M
2021-09-08 236.98 236.98 234.86 234.86 0.0M
2021-09-07 237.74 237.87 237.74 237.87 0.0M
2021-09-06 236.33 238.10 236.33 237.16 0.0M
2021-09-03 237.74 237.74 235.60 235.60 0.0M
2021-09-02 237.25 238.71 237.25 238.71 0.0M
2021-09-01 236.26 238.39 236.26 237.69 0.0M
2021-08-31 235.76 235.76 233.94 233.94 0.0M
2021-08-30 233.91 234.42 233.91 234.42 0.0M
2021-08-27 231.89 233.56 231.89 233.56 0.0M
2021-08-26 232.20 233.51 232.08 232.08 0.0M
2021-08-25 233.44 233.96 233.40 233.72 0.0M
2021-08-24 232.53 233.09 232.53 233.09 0.0M
2021-08-23 228.02 230.84 228.02 230.84 0.0M
2021-08-20 224.08 225.40 223.63 225.29 0.0M
2021-08-19 229.36 229.36 224.98 224.98 0.0M
2021-08-18 237.47 237.47 233.67 233.67 0.0M
2021-08-17 239.28 239.28 236.54 236.54 0.0M
2021-08-16 243.36 243.36 240.49 240.56 0.0M
2021-08-13 245.75 245.75 245.28 245.28 0.0M
2021-08-11 244.92 244.92 243.86 244.78 0.0M
2021-08-10 244.18 245.12 244.00 245.12 0.0M
2021-08-09 244.71 245.20 244.36 244.36 0.0M
2021-08-06 245.49 245.49 244.92 244.92 0.0M
2021-08-05 243.37 245.57 243.37 245.57 0.0M
2021-08-04 245.45 245.45 244.42 244.42 0.0M
2021-08-03 244.92 246.01 243.71 243.71 0.0M
2021-08-02 245.06 245.57 245.00 245.57 0.0M
2021-07-30 242.50 244.12 242.50 243.02 0.0M
2021-07-29 241.15 244.44 241.15 244.44 0.0M
2021-07-28 237.93 240.46 237.93 240.30 0.0M
2021-07-27 240.43 241.04 237.83 237.83 0.0M
2021-07-26 240.01 240.93 240.01 240.93 0.0M
2021-07-23 238.16 240.65 238.16 240.65 0.0M
2021-07-22 238.40 238.40 237.02 237.02 0.0M
2021-07-21 233.86 236.63 233.86 236.63 0.0M
2021-07-20 231.55 232.36 231.55 232.36 0.0M
2021-07-19 233.48 234.00 229.01 230.43 0.0M
2021-07-16 239.16 239.16 236.29 236.29 0.0M
2021-07-15 241.94 241.94 238.89 238.89 0.0M
2021-07-14 240.67 242.28 240.67 241.89 0.0M
2021-07-13 242.32 242.90 241.54 241.54 0.0M
2021-07-12 240.40 242.40 240.40 242.40 0.0M
2021-07-09 236.43 240.30 236.43 240.30 0.0M
2021-07-08 236.87 238.53 233.47 234.94 0.0M
2021-07-07 240.18 240.30 239.35 239.35 0.0M
2021-07-06 244.43 244.43 239.31 239.31 0.0M
2021-07-05 241.68 244.48 241.68 243.16 0.0M
2021-07-02 242.55 243.93 242.55 242.76 0.0M
2021-07-01 243.40 245.49 242.86 242.86 0.0M
2021-06-30 243.60 243.60 242.24 242.24 0.0M
2021-06-29 243.53 244.67 243.53 244.40 0.0M
2021-06-28 244.95 244.95 243.76 243.76 0.0M
2021-06-25 245.26 246.07 245.26 246.07 0.0M
2021-06-23 241.86 241.86 241.26 241.26 0.0M
2021-06-22 240.80 241.44 240.80 241.40 0.0M
2021-06-21 236.29 240.88 236.29 240.56 0.0M
2021-06-18 241.27 241.27 238.00 238.15 0.0M
2021-06-17 241.26 241.65 240.24 241.65 0.0M
2021-06-16 243.97 243.97 243.21 243.21 0.0M
2021-06-15 244.72 244.72 243.35 243.35 0.0M
2021-06-14 244.54 244.54 243.62 243.62 0.0M
2021-06-11 243.16 243.85 243.06 243.06 0.0M
2021-06-10 243.73 244.68 242.34 242.52 0.0M
2021-06-08 244.10 245.89 244.10 244.33 0.0M
2021-06-07 242.15 244.18 242.15 244.18 0.0M
2021-06-04 240.95 242.50 240.95 242.15 0.0M
2021-06-02 244.70 245.11 244.70 244.87 0.0M
2021-06-01 244.41 245.90 244.41 245.04 0.0M
2021-05-31 242.87 244.09 242.87 243.85 0.0M
2021-05-28 242.44 243.44 242.44 242.48 0.0M
2021-05-27 240.37 243.01 240.37 241.40 0.0M
2021-05-25 237.04 238.15 237.04 237.31 0.0M
2021-05-24 233.54 235.33 233.54 235.33 0.0M
2021-05-21 233.42 234.43 233.34 233.34 0.0M
2021-05-20 229.04 231.30 229.04 231.30 0.0M
2021-05-19 229.75 229.84 228.61 228.61 0.0M
2021-05-18 233.01 233.01 232.62 232.62 0.0M
2021-05-17 231.83 231.83 230.67 230.67 0.0M
2021-05-14 228.36 230.92 228.36 230.53 0.0M
2021-05-12 229.23 229.23 227.08 227.08 0.0M
2021-05-11 230.57 230.57 228.03 229.42 0.0M
2021-05-10 236.40 236.45 235.29 235.29 0.0M
2021-05-07 233.26 235.89 233.26 235.89 0.0M
2021-05-06 233.08 233.08 231.75 231.75 0.0M
2021-05-05 231.42 233.35 231.42 233.35 0.0M
2021-05-04 234.23 234.23 230.46 230.46 0.0M
2021-05-03 235.63 236.81 235.31 235.31 0.0M
2021-04-30 236.03 236.09 234.34 234.34 0.0M
2021-04-29 237.55 237.55 235.50 235.50 0.0M
2021-04-28 235.97 236.11 235.83 236.02 0.0M
2021-04-27 235.92 236.36 235.85 236.29 0.0M
2021-04-26 236.25 236.62 235.69 235.69 0.0M
2021-04-23 234.79 235.72 234.79 235.47 0.0M
2021-04-22 234.74 235.36 234.40 235.36 0.0M
2021-04-21 229.22 233.11 229.22 232.19 0.0M
2021-04-20 234.42 234.42 228.55 228.55 0.0M
2021-04-19 236.40 236.40 233.41 233.83 0.0M
2021-04-16 233.94 235.46 233.94 235.15 0.0M
2021-04-15 233.36 234.10 233.28 233.28 0.0M
2021-04-14 233.82 234.78 233.82 233.93 0.0M
2021-04-13 229.79 231.59 229.79 231.20 0.0M
2021-04-12 228.56 229.88 228.56 229.45 0.0M
2021-04-09 228.61 228.61 227.66 227.66 0.0M
2021-04-08 227.58 228.69 227.03 228.46 0.0M
2021-04-07 229.65 229.72 227.29 227.29 0.0M
2021-04-06 227.06 228.10 225.94 228.10 0.0M
2021-04-01 222.30 224.47 222.30 223.86 0.0M
2021-03-30 215.94 220.95 215.94 220.95 0.0M
2021-03-29 218.57 218.57 217.48 217.48 0.0M
2021-03-26 217.51 217.51 217.25 217.25 0.0M
2021-03-25 215.58 216.52 215.58 216.52 0.0M
2021-03-24 217.70 218.70 217.70 218.41 0.0M
2021-03-23 223.21 223.21 220.63 220.63 0.0M
2021-03-22 222.72 226.51 222.72 225.27 0.0M
2021-03-19 224.98 225.70 222.67 222.67 0.0M
2021-03-17 225.34 226.57 225.34 225.42 0.0M
2021-03-16 226.49 227.21 225.98 225.98 0.0M
2021-03-15 225.19 226.20 225.19 225.35 0.0M
2021-03-12 223.04 223.72 221.08 223.26 0.0M
2021-03-11 222.21 224.29 222.21 224.29 0.0M
2021-03-10 219.34 222.38 219.34 220.71 0.0M
2021-03-09 215.26 218.47 215.26 218.47 0.0M
2021-03-08 212.67 216.63 212.67 215.50 0.0M
2021-03-05 213.88 213.88 208.37 208.37 0.0M
2021-03-04 219.31 219.70 216.18 216.81 0.0M
2021-03-02 218.72 220.26 218.72 219.89 0.0M
2021-03-01 218.41 220.45 218.41 220.45 0.0M
2021-02-26 214.91 216.55 214.91 216.55 0.0M
2021-02-25 223.69 224.00 221.05 221.05 0.0M
2021-02-23 219.82 219.82 216.46 218.23 0.0M
2021-02-22 220.02 220.02 219.80 220.01 0.0M
2021-02-19 219.14 221.24 219.14 221.24 0.0M
2021-02-18 217.86 218.34 217.31 217.31 0.0M
2021-02-17 218.11 218.75 216.60 216.60 0.0M
2021-02-16 221.13 221.13 220.16 220.16 0.0M
2021-02-15 219.05 220.57 219.05 220.57 0.0M
2021-02-12 217.05 218.41 217.05 217.49 0.0M
2021-02-11 216.97 218.22 216.97 218.22 0.0M
2021-02-10 218.74 218.74 217.23 217.23 0.0M
2021-02-09 218.33 218.56 218.15 218.15 0.0M
2021-02-08 217.61 217.61 216.93 216.93 0.0M
2021-02-05 213.04 216.12 213.04 216.12 0.0M
2021-02-03 212.12 212.12 210.85 210.85 0.0M
2021-02-02 207.94 210.42 207.94 210.42 0.0M
2021-02-01 204.65 204.90 204.65 204.90 0.0M
2021-01-29 204.65 204.65 203.97 203.97 0.0M
2021-01-28 202.57 207.73 202.57 207.73 0.0M
2021-01-27 209.76 209.76 205.97 205.97 0.0M
2021-01-26 208.33 210.97 208.33 210.47 0.0M
2021-01-25 211.75 211.75 208.05 208.05 0.0M
2021-01-22 211.21 211.42 211.12 211.12 0.0M
2021-01-21 212.53 212.53 211.14 211.60 0.0M
2021-01-20 207.85 210.67 207.85 210.36 0.0M
2021-01-19 209.91 209.91 207.46 207.46 0.0M
2021-01-18 207.13 208.09 207.13 208.09 0.0M
2021-01-15 210.05 210.05 207.58 207.58 0.0M
2021-01-14 211.29 212.30 211.29 211.90 0.0M
2021-01-13 212.40 212.40 210.84 210.84 0.0M
2021-01-12 211.88 212.06 211.88 212.06 0.0M
2021-01-11 212.72 212.72 210.36 211.14 0.0M
2021-01-08 214.04 215.14 214.04 215.14 0.0M
2021-01-07 208.62 211.02 208.62 211.02 0.0M
2021-01-06 208.04 208.75 207.72 207.72 0.0M
2021-01-04 208.82 209.94 206.98 206.98 0.0M