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

UNIC
🏛️ france →
16.14
Last Update: 2025-10-03
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 10.09 10.09 9.97 9.97 0.0M
2022-12-29 9.95 10.01 9.95 10.01 0.0M
2022-12-28 10.01 10.01 9.98 10.01 0.0M
2022-12-27 10.07 10.22 10.00 10.00 0.0M
2022-12-23 10.11 10.12 10.00 10.02 0.0M
2022-12-22 10.29 10.29 10.27 10.27 0.0M
2022-12-21 10.16 10.30 10.15 10.30 0.0M
2022-12-20 10.05 10.10 10.05 10.10 0.0M
2022-12-19 10.26 10.34 10.21 10.21 0.0M
2022-12-16 10.35 10.35 10.29 10.29 0.0M
2022-12-15 10.66 10.68 10.41 10.41 0.0M
2022-12-14 10.83 10.89 10.77 10.89 0.0M
2022-12-13 10.72 11.00 10.70 10.86 0.0M
2022-12-12 10.56 10.64 10.53 10.64 0.0M
2022-12-09 10.59 10.63 10.59 10.63 0.0M
2022-12-08 10.47 10.52 10.45 10.52 0.0M
2022-12-07 10.52 10.52 10.40 10.40 0.0M
2022-12-06 10.65 10.71 10.51 10.51 0.0M
2022-12-05 10.86 10.87 10.79 10.80 0.0M
2022-12-02 10.88 10.92 10.75 10.82 0.0M
2022-12-01 10.93 10.98 10.89 10.90 0.0M
2022-11-30 10.65 10.65 10.57 10.62 0.0M
2022-11-29 10.69 10.69 10.65 10.65 0.0M
2022-11-28 10.74 10.74 10.58 10.58 0.0M
2022-11-25 10.82 10.82 10.78 10.78 0.0M
2022-11-24 10.76 10.84 10.76 10.83 0.0M
2022-11-23 10.72 10.79 10.72 10.79 0.0M
2022-11-22 10.66 10.68 10.66 10.68 0.0M
2022-11-21 10.73 10.73 10.70 10.70 0.0M
2022-11-18 10.67 10.72 10.67 10.72 0.0M
2022-11-17 10.80 10.80 10.66 10.70 0.0M
2022-11-16 10.93 10.93 10.77 10.77 0.0M
2022-11-15 10.86 11.01 10.79 11.01 0.0M
2022-11-14 10.89 10.91 10.80 10.80 0.0M
2022-11-11 10.88 10.93 10.80 10.85 0.0M
2022-11-10 10.25 10.77 10.25 10.77 0.0M
2022-11-09 10.38 10.38 10.26 10.27 0.0M
2022-11-08 10.38 10.45 10.38 10.45 0.0M
2022-11-07 10.24 10.32 10.24 10.26 0.0M
2022-11-04 10.39 10.49 10.23 10.23 0.0M
2022-11-03 10.54 10.54 10.43 10.43 0.0M
2022-11-02 10.81 10.81 10.65 10.65 0.0M
2022-11-01 10.88 10.94 10.78 10.81 0.0M
2022-10-31 10.80 10.81 10.80 10.81 0.0M
2022-10-28 10.56 10.70 10.55 10.70 0.0M
2022-10-27 10.63 10.68 10.63 10.68 0.0M
2022-10-26 10.56 10.75 10.56 10.75 0.0M
2022-10-25 10.49 10.59 10.44 10.59 0.0M
2022-10-24 10.45 10.45 10.36 10.36 0.0M
2022-10-21 10.29 10.35 10.25 10.35 0.0M
2022-10-20 10.31 10.46 10.28 10.46 0.0M
2022-10-19 10.48 10.48 10.40 10.40 0.0M
2022-10-18 10.53 10.62 10.45 10.45 0.0M
2022-10-17 10.24 10.43 10.23 10.41 0.0M
2022-10-13 10.21 10.31 9.95 10.22 0.0M
2022-10-12 10.32 10.32 10.22 10.22 0.0M
2022-10-11 10.32 10.32 10.23 10.31 0.0M
2022-10-10 10.58 10.63 10.44 10.44 0.0M
2022-10-07 10.88 10.88 10.66 10.66 0.0M
2022-10-06 10.90 10.96 10.88 10.92 0.0M
2022-10-05 10.78 10.84 10.74 10.74 0.0M
2022-10-04 10.66 10.82 10.66 10.82 0.0M
2022-10-03 10.40 10.49 10.28 10.49 0.0M
2022-09-30 10.48 10.58 10.48 10.58 0.0M
2022-09-29 10.71 10.71 10.42 10.42 0.0M
2022-09-28 10.59 10.68 10.52 10.68 0.0M
2022-09-27 10.63 10.74 10.63 10.63 0.0M
2022-09-26 10.54 10.62 10.54 10.61 0.0M
2022-09-23 10.58 10.61 10.46 10.53 0.0M
2022-09-22 10.77 10.77 10.62 10.62 0.0M
2022-09-21 10.88 11.03 10.88 11.03 0.0M
2022-09-20 10.98 10.98 10.89 10.90 0.0M
2022-09-19 10.95 10.95 10.86 10.86 0.0M
2022-09-16 11.03 11.04 10.91 10.91 0.0M
2022-09-15 11.36 11.36 11.20 11.20 0.0M
2022-09-14 11.32 11.32 11.20 11.26 0.0M
2022-09-13 11.65 11.65 11.35 11.35 0.0M
2022-09-12 11.49 11.59 11.49 11.59 0.0M
2022-09-09 11.38 11.53 11.38 11.53 0.0M
2022-09-08 11.30 11.42 11.26 11.42 0.0M
2022-09-07 11.08 11.16 11.08 11.15 0.0M
2022-09-05 11.19 11.19 11.12 11.17 0.0M
2022-09-02 11.15 11.25 11.13 11.25 0.0M
2022-09-01 11.18 11.18 11.06 11.07 0.0M
2022-08-31 11.45 11.45 11.27 11.29 0.0M
2022-08-30 11.50 11.56 11.36 11.36 0.0M
2022-08-29 11.56 11.56 11.46 11.46 0.0M
2022-08-26 12.03 12.03 11.71 11.71 0.0M
2022-08-25 11.99 11.99 11.87 11.93 0.0M
2022-08-24 11.68 11.84 11.68 11.84 0.0M
2022-08-23 11.75 11.78 11.71 11.71 0.0M
2022-08-22 11.90 11.90 11.77 11.79 0.0M
2022-08-19 12.06 12.06 11.91 11.91 0.0M
2022-08-18 11.94 12.08 11.94 12.08 0.0M
2022-08-17 12.23 12.23 11.99 11.99 0.0M
2022-08-16 12.30 12.33 12.08 12.19 0.0M
2022-08-15 12.14 12.24 12.11 12.23 0.0M
2022-08-12 11.94 12.09 11.94 12.09 0.0M
2022-08-11 12.06 12.06 12.00 12.02 0.0M
2022-08-10 11.71 11.95 11.71 11.95 0.0M
2022-08-09 11.93 11.93 11.74 11.75 0.0M
2022-08-08 12.00 12.10 11.95 12.00 0.0M
2022-08-05 11.96 11.96 11.79 11.88 0.0M
2022-08-04 11.95 12.00 11.84 11.84 0.0M
2022-08-03 11.72 11.95 11.69 11.95 0.0M
2022-08-02 11.55 11.71 11.51 11.67 0.0M
2022-08-01 11.57 11.66 11.57 11.62 0.0M
2022-07-29 11.60 11.65 11.57 11.57 0.0M
2022-07-28 11.39 11.60 11.39 11.60 0.0M
2022-07-27 11.24 11.35 11.24 11.35 0.0M
2022-07-26 11.21 11.30 11.14 11.14 0.0M
2022-07-25 11.31 11.35 11.20 11.25 0.0M
2022-07-22 11.50 11.53 11.33 11.33 0.0M
2022-07-21 11.34 11.42 11.34 11.42 0.0M
2022-07-20 11.17 11.38 11.14 11.38 0.0M
2022-07-19 10.93 11.08 10.86 11.08 0.0M
2022-07-18 11.07 11.16 11.07 11.09 0.0M
2022-07-15 10.88 10.98 10.86 10.98 0.0M
2022-07-14 10.92 10.92 10.74 10.78 0.0M
2022-07-13 11.01 11.04 10.88 10.88 0.0M
2022-07-12 11.07 11.10 11.01 11.04 0.0M
2022-07-11 11.15 11.23 11.12 11.12 0.0M
2022-07-08 11.20 11.29 11.20 11.29 0.0M
2022-07-07 11.05 11.21 11.02 11.21 0.0M
2022-07-06 10.90 11.00 10.90 10.93 0.0M
2022-07-05 10.69 10.69 10.54 10.67 0.0M
2022-07-04 10.54 10.57 10.53 10.55 0.0M
2022-07-01 10.31 10.59 10.31 10.54 0.0M
2022-06-30 10.44 10.44 10.31 10.43 0.0M
2022-06-29 10.54 10.55 10.51 10.55 0.0M
2022-06-28 10.81 10.88 10.70 10.70 0.0M
2022-06-27 10.92 10.94 10.78 10.81 0.0M
2022-06-24 10.58 10.71 10.58 10.71 0.0M
2022-06-23 10.22 10.45 10.22 10.44 0.0M
2022-06-22 10.21 10.32 10.11 10.30 0.0M
2022-06-21 10.17 10.33 10.17 10.31 0.0M
2022-06-20 10.15 10.21 10.15 10.21 0.0M
2022-06-17 10.01 10.15 10.01 10.12 0.0M
2022-06-16 10.31 10.31 9.93 9.97 0.0M
2022-06-15 10.21 10.39 10.21 10.38 0.0M
2022-06-14 10.25 10.28 10.15 10.21 0.0M
2022-06-13 10.45 10.45 10.22 10.24 0.0M
2022-06-10 10.92 10.93 10.64 10.64 0.0M
2022-06-09 11.09 11.18 11.00 11.05 0.0M
2022-06-08 11.16 11.19 11.12 11.19 0.0M
2022-06-07 10.99 11.08 10.99 11.08 0.0M
2022-06-06 11.09 11.18 11.00 11.09 0.0M
2022-06-03 11.11 11.11 10.95 10.95 0.0M
2022-06-02 10.88 11.06 10.86 11.06 0.0M
2022-06-01 10.95 11.05 10.88 10.88 0.0M
2022-05-31 11.14 11.14 10.96 10.96 0.0M
2022-05-30 11.16 11.20 11.14 11.14 0.0M
2022-05-27 10.76 11.00 10.76 11.00 0.0M
2022-05-26 10.59 10.79 10.59 10.74 0.0M
2022-05-25 10.52 10.60 10.48 10.54 0.0M
2022-05-24 10.65 10.69 10.44 10.47 0.0M
2022-05-23 11.06 11.06 10.75 10.86 0.0M
2022-05-20 10.83 10.93 10.75 10.75 0.0M
2022-05-19 10.62 10.75 10.50 10.75 0.0M
2022-05-18 10.87 10.87 10.71 10.71 0.0M
2022-05-17 10.79 10.83 10.68 10.80 0.0M
2022-05-16 10.71 10.83 10.71 10.79 0.0M
2022-05-13 10.49 10.83 10.49 10.83 0.0M
2022-05-12 10.08 10.46 10.08 10.40 0.0M
2022-05-11 10.61 10.66 10.35 10.48 0.0M
2022-05-10 10.45 10.58 10.25 10.29 0.0M
2022-05-09 10.87 10.91 10.45 10.46 0.0M
2022-05-06 11.39 11.39 10.91 11.06 0.0M
2022-05-05 11.81 11.87 11.43 11.45 0.0M
2022-05-04 11.76 11.76 11.42 11.44 0.0M
2022-05-03 11.76 11.81 11.73 11.75 0.0M
2022-05-02 11.61 11.63 11.46 11.63 0.0M
2022-04-29 11.84 12.00 11.83 11.83 0.0M
2022-04-28 11.72 11.81 11.60 11.62 0.0M
2022-04-27 11.61 11.78 11.58 11.70 0.0M
2022-04-26 11.93 11.93 11.67 11.67 0.0M
2022-04-25 11.69 11.81 11.63 11.81 0.0M
2022-04-22 11.98 11.98 11.86 11.86 0.0M
2022-04-21 12.31 12.32 12.13 12.13 0.0M
2022-04-20 12.26 12.48 12.26 12.36 0.0M
2022-04-19 12.19 12.44 12.13 12.44 0.0M
2022-04-14 12.57 12.61 12.54 12.54 0.0M
2022-04-13 12.51 12.58 12.49 12.58 0.0M
2022-04-12 12.37 12.61 12.37 12.61 0.0M
2022-04-11 12.51 12.54 12.45 12.47 0.0M
2022-04-08 12.84 12.86 12.65 12.71 0.0M
2022-04-07 12.81 12.81 12.67 12.67 0.0M
2022-04-06 13.09 13.09 12.70 12.74 0.0M
2022-04-05 13.27 13.32 13.13 13.17 0.0M
2022-04-04 13.02 13.20 12.89 13.20 0.0M
2022-04-01 12.76 13.00 12.76 12.93 0.0M
2022-03-31 12.87 12.87 12.78 12.81 0.0M
2022-03-30 12.96 12.98 12.86 12.92 0.0M
2022-03-29 12.76 12.90 12.76 12.90 0.0M
2022-03-28 12.67 12.75 12.63 12.63 0.0M
2022-03-25 12.80 12.86 12.62 12.63 0.0M
2022-03-24 12.69 12.75 12.67 12.71 0.0M
2022-03-23 12.80 12.84 12.73 12.79 0.0M
2022-03-22 12.61 12.82 12.57 12.77 0.0M
2022-03-21 12.64 12.65 12.48 12.58 0.0M
2022-03-18 12.33 12.65 12.31 12.65 0.0M
2022-03-17 12.14 12.23 12.09 12.20 0.0M
2022-03-16 11.84 12.04 11.80 12.01 0.0M
2022-03-15 11.33 11.59 11.25 11.56 0.0M
2022-03-14 11.87 11.87 11.55 11.55 0.0M
2022-03-11 12.01 12.26 11.96 11.96 0.0M
2022-03-10 12.20 12.20 11.95 11.95 0.0M
2022-03-09 11.96 12.17 11.96 12.12 0.0M
2022-03-08 11.82 11.86 11.75 11.82 0.0M
2022-03-07 11.91 12.12 11.88 12.02 0.0M
2022-03-04 12.22 12.31 12.09 12.10 0.0M
2022-03-03 12.59 12.64 12.35 12.35 0.0M
2022-03-02 12.47 12.55 12.40 12.48 0.0M
2022-03-01 12.60 12.60 12.41 12.52 0.0M
2022-02-28 12.24 12.59 12.24 12.57 0.0M
2022-02-25 12.11 12.25 12.05 12.25 0.0M
2022-02-24 11.36 11.89 11.32 11.85 0.0M
2022-02-23 11.99 12.00 11.78 11.79 0.0M
2022-02-22 11.72 12.00 11.71 11.92 0.0M
2022-02-21 12.07 12.07 11.86 11.86 0.0M
2022-02-18 12.26 12.26 12.01 12.01 0.0M
2022-02-17 12.54 12.54 12.36 12.37 0.0M
2022-02-16 12.70 12.75 12.48 12.50 0.0M
2022-02-15 12.44 12.68 12.44 12.66 0.0M
2022-02-14 12.43 12.57 12.30 12.56 0.0M
2022-02-11 12.67 12.74 12.62 12.66 0.0M
2022-02-10 12.95 12.95 12.72 12.86 0.0M
2022-02-09 12.66 12.84 12.60 12.84 0.0M
2022-02-08 12.57 12.57 12.46 12.52 0.0M
2022-02-07 12.50 12.68 12.43 12.53 0.0M
2022-02-04 12.37 12.40 12.17 12.36 0.0M
2022-02-03 12.67 12.68 12.39 12.39 0.0M
2022-02-02 13.03 13.04 12.75 12.75 0.0M
2022-02-01 12.84 13.02 12.76 13.01 0.0M
2022-01-31 12.41 12.75 12.38 12.75 0.0M
2022-01-28 12.15 12.21 11.90 12.17 0.0M
2022-01-27 12.08 12.43 12.08 12.35 0.0M
2022-01-26 12.36 12.58 12.36 12.53 0.0M
2022-01-25 12.41 12.49 12.20 12.20 0.0M
2022-01-24 12.51 12.57 11.98 11.98 0.0M
2022-01-21 12.78 12.80 12.54 12.75 0.0M
2022-01-20 12.91 13.21 12.85 13.18 0.0M
2022-01-19 12.93 13.00 12.85 12.91 0.0M
2022-01-18 13.17 13.17 13.02 13.02 0.0M
2022-01-17 13.21 13.31 13.21 13.30 0.0M
2022-01-14 13.19 13.21 13.05 13.10 0.0M
2022-01-13 13.54 13.61 13.36 13.44 0.0M
2022-01-12 13.85 13.85 13.64 13.64 0.0M
2022-01-11 13.67 13.78 13.60 13.78 0.0M
2022-01-10 13.60 13.60 13.23 13.42 0.0M
2022-01-07 13.73 13.85 13.55 13.64 0.0M
2022-01-06 13.87 13.87 13.60 13.78 0.0M
2022-01-05 14.30 14.33 14.17 14.17 0.0M
2022-01-04 14.75 14.77 14.34 14.34 0.0M
2022-01-03 14.64 14.68 14.42 14.65 0.1M