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
2022-12-30 194.30 194.30 194.30 194.30 0.0M
2022-12-29 191.04 191.04 190.36 190.36 0.0M
2022-12-28 193.88 194.10 193.88 194.10 0.0M
2022-12-27 193.51 194.69 193.51 194.69 0.0M
2022-12-23 192.16 192.16 192.16 192.16 0.0M
2022-12-22 195.49 195.49 195.09 195.09 0.0M
2022-12-21 194.32 194.32 194.32 194.32 0.0M
2022-12-20 191.40 192.27 191.40 192.27 0.0M
2022-12-19 195.54 195.54 195.54 195.54 0.0M
2022-12-16 197.09 197.09 196.13 196.13 0.0M
2022-12-15 201.40 201.40 199.09 199.09 0.0M
2022-12-14 203.58 204.48 203.58 204.00 0.0M
2022-12-12 202.19 202.19 200.26 200.26 0.0M
2022-12-09 202.80 203.00 201.75 201.75 0.0M
2022-12-08 200.62 200.62 200.22 200.22 0.0M
2022-12-06 203.03 203.03 201.90 201.90 0.0M
2022-12-05 205.84 206.04 205.84 206.04 0.0M
2022-12-02 203.94 203.94 203.94 203.94 0.0M
2022-12-01 205.05 205.05 204.54 204.89 0.0M
2022-11-30 197.56 197.56 197.56 197.56 0.0M
2022-11-29 196.68 196.68 196.68 196.68 0.0M
2022-11-28 194.25 194.25 194.25 194.25 0.0M
2022-11-25 196.25 196.25 195.27 195.27 0.0M
2022-11-24 195.91 197.14 195.91 196.73 0.0M
2022-11-23 193.78 195.57 193.78 195.57 0.0M
2022-11-22 190.99 192.08 190.99 192.08 0.0M
2022-11-21 193.11 193.11 191.90 191.90 0.0M
2022-11-18 193.66 194.37 193.66 194.37 0.0M
2022-11-17 192.31 192.31 192.31 192.31 0.0M
2022-11-16 197.84 197.84 194.66 194.66 0.0M
2022-11-15 198.21 198.79 198.21 198.79 0.0M
2022-11-14 197.71 197.71 196.64 196.64 0.0M
2022-11-11 194.02 197.43 194.02 196.58 0.0M
2022-11-10 189.41 189.41 189.41 189.41 0.0M
2022-11-09 180.86 180.86 179.24 179.24 0.0M
2022-11-08 182.26 182.53 182.26 182.32 0.0M
2022-11-07 181.20 181.20 179.43 179.43 0.0M
2022-11-04 174.66 179.26 174.66 179.26 0.0M
2022-11-03 171.47 172.72 170.00 171.72 0.0M
2022-11-02 179.67 179.67 174.94 174.94 0.0M
2022-11-01 180.36 180.36 178.14 178.14 0.0M
2022-10-31 175.89 175.89 175.89 175.89 0.0M
2022-10-28 174.78 175.54 174.56 175.54 0.0M
2022-10-27 178.85 178.85 177.39 177.98 0.0M
2022-10-25 171.63 177.07 171.40 177.07 0.0M
2022-10-24 172.30 172.30 170.66 170.66 0.0M
2022-10-21 168.83 170.45 168.83 170.44 0.0M
2022-10-20 171.73 173.52 171.71 173.52 0.0M
2022-10-19 174.24 174.24 171.96 171.96 0.0M
2022-10-18 175.63 177.68 174.28 174.28 0.0M
2022-10-17 169.41 173.35 169.31 173.35 0.0M
2022-10-14 169.82 172.43 168.91 168.91 0.0M
2022-10-13 168.35 170.18 164.18 169.22 0.0M
2022-10-12 169.78 169.78 168.78 168.78 0.0M
2022-10-10 169.55 169.55 168.12 168.12 0.0M
2022-10-07 172.54 172.54 172.54 172.54 0.0M
2022-10-06 177.85 178.79 177.28 177.28 0.0M
2022-10-05 176.26 176.26 176.26 176.26 0.0M
2022-10-04 180.47 180.47 180.47 180.47 0.0M
2022-10-03 170.40 171.26 170.40 171.26 0.0M
2022-09-29 172.09 173.35 172.09 173.35 0.0M
2022-09-28 175.99 175.99 175.99 175.99 0.0M
2022-09-27 176.24 176.24 174.72 174.72 0.0M
2022-09-26 176.79 176.79 174.61 174.61 0.0M
2022-09-23 175.66 175.66 174.10 174.10 0.0M
2022-09-22 183.08 183.08 180.70 180.70 0.0M
2022-09-21 186.80 187.87 186.80 187.44 0.0M
2022-09-20 189.09 189.09 188.49 188.49 0.0M
2022-09-19 188.65 188.65 188.65 188.65 0.0M
2022-09-16 187.34 187.34 187.34 187.34 0.0M
2022-09-15 190.59 190.59 190.59 190.59 0.0M
2022-09-14 191.44 191.44 191.44 191.44 0.0M
2022-09-13 191.17 191.17 191.17 191.17 0.0M
2022-09-12 194.78 196.98 194.78 196.98 0.0M
2022-09-09 189.74 192.14 189.74 192.14 0.0M
2022-09-08 187.24 187.34 184.74 187.34 0.0M
2022-09-07 185.34 185.34 185.34 185.34 0.0M
2022-09-06 184.00 184.00 183.75 183.75 0.0M
2022-09-05 182.00 183.50 181.44 183.50 0.0M
2022-09-02 185.14 188.16 185.14 188.16 0.0M
2022-09-01 184.19 184.19 182.65 182.65 0.0M
2022-08-31 189.85 189.85 188.33 188.33 0.0M
2022-08-30 190.64 190.64 190.64 190.64 0.0M
2022-08-29 191.34 191.34 191.34 191.34 0.0M
2022-08-26 194.18 194.18 194.18 194.18 0.0M
2022-08-25 199.55 199.55 197.93 197.93 0.0M
2022-08-24 193.82 196.80 193.82 196.80 0.0M
2022-08-23 194.27 194.91 194.27 194.91 0.0M
2022-08-22 198.00 198.00 193.98 193.98 0.0M
2022-08-19 202.03 202.03 198.97 198.97 0.0M
2022-08-17 205.29 205.29 202.74 202.74 0.0M
2022-08-16 204.41 204.87 204.41 204.66 0.0M
2022-08-15 204.46 204.46 204.46 204.46 0.0M
2022-08-12 203.50 203.50 203.50 203.50 0.0M
2022-08-11 204.59 204.59 204.17 204.17 0.0M
2022-08-10 201.95 202.92 201.95 202.92 0.0M
2022-08-09 199.80 199.80 197.23 197.23 0.0M
2022-08-08 200.60 202.59 200.60 202.59 0.0M
2022-08-05 201.98 201.98 198.71 198.71 0.0M
2022-08-04 202.37 202.37 201.76 201.97 0.0M
2022-08-03 198.00 199.13 198.00 199.13 0.0M
2022-08-02 197.00 198.51 196.64 198.51 0.0M
2022-08-01 200.33 200.33 200.33 200.33 0.0M
2022-07-29 197.95 197.95 197.09 197.09 0.0M
2022-07-28 192.59 193.67 192.59 193.67 0.0M
2022-07-27 184.82 187.75 184.82 187.75 0.0M
2022-07-26 185.05 185.05 185.05 185.05 0.0M
2022-07-25 188.48 189.21 188.25 189.21 0.0M
2022-07-22 188.65 189.27 188.65 189.27 0.0M
2022-07-21 188.32 188.32 188.32 188.32 0.0M
2022-07-20 186.58 186.58 186.28 186.28 0.0M
2022-07-19 185.15 185.15 185.15 185.15 0.0M
2022-07-18 181.76 181.76 181.20 181.76 0.0M
2022-07-15 174.42 176.92 174.42 176.92 0.0M
2022-07-13 173.00 176.63 173.00 176.30 0.0M
2022-07-12 174.11 176.39 174.11 176.39 0.0M
2022-07-11 178.18 178.18 175.00 175.43 0.0M
2022-07-08 178.60 180.65 178.25 180.65 0.0M
2022-07-07 176.14 178.23 176.14 178.23 0.0M
2022-07-06 174.22 174.22 174.22 174.22 0.0M
2022-07-05 176.82 176.82 171.99 171.99 0.0M
2022-07-04 175.68 175.68 175.68 175.68 0.0M
2022-07-01 175.28 175.28 175.28 175.28 0.0M
2022-06-30 174.87 176.14 174.00 176.14 0.0M
2022-06-29 179.05 179.05 179.05 179.05 0.0M
2022-06-28 183.65 183.65 183.65 183.65 0.0M
2022-06-27 184.50 184.50 184.50 184.50 0.0M
2022-06-24 184.01 184.01 184.01 184.01 0.0M
2022-06-23 177.00 178.54 177.00 177.42 0.0M
2022-06-22 175.55 178.59 175.55 178.59 0.0M
2022-06-21 178.26 179.14 176.49 179.14 0.0M
2022-06-20 175.90 175.90 175.90 175.90 0.0M
2022-06-17 173.05 173.05 173.05 173.05 0.0M
2022-06-16 172.45 172.83 172.45 172.83 0.0M
2022-06-15 177.66 177.66 177.66 177.66 0.0M
2022-06-14 174.48 174.48 174.48 174.48 0.0M
2022-06-13 180.00 180.00 175.58 175.58 0.0M
2022-06-10 190.59 190.59 184.00 184.00 0.0M
2022-06-09 192.52 192.52 192.52 192.52 0.0M
2022-06-08 196.68 196.99 196.00 196.99 0.0M
2022-06-07 195.87 195.87 195.87 195.87 0.0M
2022-06-06 197.04 197.04 197.04 197.04 0.0M
2022-06-03 196.55 196.55 195.10 195.10 0.0M
2022-06-02 197.08 197.08 197.08 197.08 0.0M
2022-06-01 192.32 192.32 192.32 192.32 0.0M
2022-05-31 194.43 194.43 194.43 194.43 0.0M
2022-05-30 197.92 197.92 197.14 197.14 0.0M
2022-05-27 191.78 191.78 191.78 191.78 0.0M
2022-05-26 184.31 185.29 184.31 185.29 0.0M
2022-05-25 177.20 178.11 177.20 178.11 0.0M
2022-05-24 178.01 178.01 176.50 176.50 0.0M
2022-05-23 181.12 181.12 181.12 181.12 0.0M
2022-05-20 177.33 178.79 177.33 178.79 0.0M
2022-05-19 183.31 183.31 183.31 183.31 0.0M
2022-05-18 190.03 190.03 184.82 184.82 0.0M
2022-05-17 189.69 189.69 189.69 189.69 0.0M
2022-05-16 185.76 185.76 184.81 185.70 0.0M
2022-05-13 184.98 187.07 184.98 187.07 0.0M
2022-05-12 181.44 181.44 181.44 181.44 0.0M
2022-05-11 186.78 186.78 186.78 186.78 0.0M
2022-05-10 181.36 181.36 181.36 181.36 0.0M
2022-05-09 183.38 183.38 183.38 183.38 0.0M
2022-05-06 189.82 192.53 189.82 191.41 0.0M
2022-05-05 195.55 195.55 195.55 195.55 0.0M
2022-05-04 198.98 198.98 198.87 198.87 0.0M
2022-05-03 202.75 203.06 202.55 203.06 0.0M
2022-05-02 201.92 201.92 201.92 201.92 0.0M
2022-04-29 207.21 207.21 207.21 207.21 0.0M
2022-04-28 202.47 202.47 202.47 202.47 0.0M
2022-04-27 202.67 202.67 202.67 202.67 0.0M
2022-04-26 204.92 204.92 202.57 202.57 0.0M
2022-04-25 206.56 206.56 206.56 206.56 0.0M
2022-04-22 213.41 213.41 213.41 213.41 0.0M
2022-04-21 219.90 219.90 219.90 219.90 0.0M
2022-04-20 219.58 220.06 219.10 219.10 0.0M
2022-04-19 216.85 216.85 216.85 216.85 0.0M
2022-04-14 217.14 217.50 216.14 216.14 0.0M
2022-04-12 209.81 214.02 209.81 214.02 0.0M
2022-04-11 211.98 213.10 211.74 211.74 0.0M
2022-04-08 216.10 216.10 216.10 216.10 0.0M
2022-04-07 217.09 217.09 213.24 213.24 0.0M
2022-04-06 221.70 221.70 216.01 216.01 0.0M
2022-04-05 226.87 226.87 224.87 224.87 0.0M
2022-04-04 226.44 226.44 226.44 226.44 0.0M
2022-04-01 223.66 223.72 222.33 222.33 0.0M
2022-03-31 224.44 224.44 223.86 223.86 0.0M
2022-03-29 221.61 228.31 221.61 228.31 0.0M
2022-03-28 217.98 217.98 217.98 217.98 0.0M
2022-03-25 215.73 215.73 215.73 215.73 0.0M
2022-03-24 216.12 216.12 215.07 215.07 0.0M
2022-03-23 219.02 219.02 216.41 216.79 0.0M
2022-03-22 217.17 217.17 217.17 217.17 0.0M
2022-03-21 214.25 214.25 214.25 214.25 0.0M
2022-03-18 213.41 215.61 213.41 215.61 0.0M
2022-03-17 211.52 211.52 211.52 211.52 0.0M
2022-03-16 208.39 208.39 208.39 208.39 0.0M
2022-03-15 194.43 196.26 193.33 196.26 0.0M
2022-03-14 198.51 198.51 197.00 197.00 0.0M
2022-03-11 199.89 199.89 199.07 199.07 0.0M
2022-03-10 199.82 199.82 199.61 199.61 0.0M
2022-03-09 201.31 206.20 201.31 206.20 0.0M
2022-03-08 193.14 193.14 191.52 191.52 0.0M
2022-03-07 195.00 199.13 195.00 196.06 0.0M
2022-03-04 203.27 203.48 203.27 203.48 0.0M
2022-03-03 216.97 216.97 214.07 214.07 0.0M
2022-03-02 217.34 219.75 217.34 219.75 0.0M
2022-02-28 221.71 227.32 221.71 227.32 0.0M
2022-02-25 221.05 225.91 221.05 225.91 0.0M
2022-02-24 213.16 216.00 213.00 215.77 0.0M
2022-02-23 229.54 231.60 227.41 227.41 0.0M
2022-02-22 230.14 230.14 228.93 228.93 0.0M
2022-02-21 235.53 235.53 229.39 230.32 0.0M
2022-02-18 237.18 237.18 232.82 232.82 0.0M
2022-02-17 239.58 239.58 237.20 237.20 0.0M
2022-02-15 230.38 237.88 230.38 237.88 0.0M
2022-02-14 228.55 231.57 228.55 231.57 0.0M
2022-02-11 235.32 235.32 235.32 235.32 0.0M
2022-02-10 241.27 241.27 239.43 239.43 0.0M
2022-02-09 237.16 241.10 237.16 240.42 0.0M
2022-02-08 234.08 234.84 234.08 234.84 0.0M
2022-02-07 234.13 234.13 234.06 234.06 0.0M
2022-02-04 232.73 232.73 232.73 232.73 0.0M
2022-02-03 234.84 236.13 234.84 236.13 0.0M
2022-02-02 240.49 240.49 237.71 237.71 0.0M
2022-02-01 235.39 237.85 235.39 237.85 0.0M
2022-01-31 227.54 232.29 227.54 231.92 0.0M
2022-01-28 225.86 225.86 225.51 225.51 0.0M
2022-01-27 228.69 228.69 228.15 228.15 0.0M
2022-01-26 232.99 232.99 232.57 232.57 0.0M
2022-01-25 230.34 230.74 227.79 227.79 0.0M
2022-01-24 235.65 235.65 225.43 225.43 0.0M
2022-01-21 234.54 237.48 234.54 237.48 0.0M
2022-01-20 242.22 243.75 242.22 243.75 0.0M
2022-01-19 239.12 244.72 239.12 241.71 0.0M
2022-01-17 244.45 244.45 244.45 244.45 0.1M
2022-01-14 244.14 244.14 241.92 241.92 0.0M
2022-01-13 249.27 249.27 247.92 247.92 0.0M
2022-01-12 248.28 249.12 248.28 249.12 0.0M
2022-01-11 247.28 247.47 245.53 246.36 0.0M
2022-01-10 250.58 250.58 243.07 243.07 0.0M
2022-01-07 253.05 253.05 249.16 250.18 0.0M
2022-01-05 259.91 262.25 259.91 261.24 0.0M
2022-01-03 255.89 258.48 255.89 257.21 0.0M