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
2023-12-29 12.13 12.13 12.04 12.03 0.0M
2023-12-28 12.08 12.11 12.08 12.11 0.0M
2023-12-27 12.10 12.14 12.01 12.04 0.0M
2023-12-22 11.92 12.02 11.92 12.02 0.0M
2023-12-21 12.03 12.03 12.00 12.01 0.0M
2023-12-20 12.10 12.13 12.08 12.10 0.0M
2023-12-19 12.06 12.10 12.02 12.07 0.0M
2023-12-18 12.04 12.08 11.99 12.00 0.0M
2023-12-15 12.02 12.07 12.02 12.07 0.0M
2023-12-14 12.02 12.04 11.92 11.94 0.0M
2023-12-13 11.85 11.89 11.82 11.83 0.0M
2023-12-12 11.79 11.85 11.76 11.81 0.0M
2023-12-11 11.76 11.81 11.76 11.81 0.0M
2023-12-08 11.76 11.77 11.69 11.75 0.0M
2023-12-07 11.63 11.70 11.63 11.67 0.0M
2023-12-06 11.67 11.68 11.66 11.68 0.0M
2023-12-05 11.67 11.63 11.54 11.62 0.0M
2023-12-04 11.58 11.60 11.55 11.55 0.0M
2023-12-01 11.45 11.54 11.45 11.54 0.0M
2023-11-30 11.43 11.49 11.40 11.42 0.0M
2023-11-29 11.43 11.39 11.23 11.37 0.0M
2023-11-28 11.15 11.19 11.15 11.19 0.0M
2023-11-27 11.15 11.25 11.17 11.20 0.0M
2023-11-24 11.17 11.24 11.19 11.20 0.0M
2023-11-23 11.19 11.24 11.22 11.22 0.0M
2023-11-22 11.16 11.34 11.16 11.29 0.0M
2023-11-21 11.16 11.21 11.13 11.14 0.0M
2023-11-20 11.08 11.08 11.07 11.15 0.0M
2023-11-17 11.11 11.14 11.08 11.09 0.0M
2023-11-15 11.11 11.20 11.11 11.20 0.0M
2023-11-14 11.11 11.05 10.92 11.05 0.0M
2023-11-13 10.92 10.93 10.90 10.93 0.0M
2023-11-10 10.83 10.84 10.76 10.84 0.0M
2023-11-09 10.86 10.90 10.86 10.89 0.0M
2023-11-08 10.86 10.84 10.84 10.84 0.0M
2023-11-07 10.71 10.71 10.71 10.84 0.0M
2023-11-06 10.77 10.79 10.70 10.69 0.0M
2023-11-03 10.77 10.70 10.60 10.70 0.0M
2023-11-02 10.61 10.60 10.50 10.59 0.0M
2023-11-01 10.38 10.40 10.38 10.45 0.0M
2023-10-31 10.24 10.30 10.24 10.36 0.0M
2023-10-30 10.32 10.40 10.24 10.27 0.0M
2023-10-27 10.38 10.38 10.34 10.35 0.0M
2023-10-26 10.35 10.41 10.35 10.39 0.0M
2023-10-25 10.56 10.59 10.56 10.50 0.0M
2023-10-24 10.52 10.65 10.50 10.64 0.0M
2023-10-23 10.59 10.59 10.47 10.54 0.0M
2023-10-20 10.69 10.70 10.66 10.56 0.0M
2023-10-19 10.69 10.94 10.82 10.82 0.0M
2023-10-18 11.04 11.04 10.99 11.00 0.0M
2023-10-17 11.04 11.11 10.91 11.05 0.0M
2023-10-16 11.11 11.16 11.01 11.16 0.0M
2023-10-13 11.16 11.16 11.10 11.06 0.0M
2023-10-12 11.24 11.27 11.20 11.22 0.0M
2023-10-11 11.24 11.25 11.20 11.23 0.0M
2023-10-10 11.20 11.20 11.11 11.20 0.0M
2023-10-09 11.02 11.02 11.00 11.01 0.0M
2023-10-06 11.02 11.02 10.95 11.02 0.0M
2023-10-05 10.94 10.95 10.91 10.84 0.0M
2023-10-04 10.94 10.90 10.84 10.88 0.0M
2023-10-03 10.84 11.06 10.92 10.92 0.0M
2023-10-02 11.03 11.06 11.03 11.09 0.0M
2023-09-29 11.02 11.02 11.02 11.06 0.0M
2023-09-28 11.02 11.00 10.92 10.92 0.0M
2023-09-27 10.94 10.92 10.86 10.92 0.0M
2023-09-26 10.88 10.88 10.88 10.83 0.0M
2023-09-25 10.92 10.92 10.92 10.93 0.0M
2023-09-22 10.91 10.91 10.90 10.95 0.0M
2023-09-21 10.91 11.07 10.95 10.95 0.0M
2023-09-20 11.07 11.19 11.16 11.16 0.0M
2023-09-19 11.17 11.24 11.15 11.15 0.0M
2023-09-18 11.33 11.33 11.33 11.24 0.0M
2023-09-15 11.48 11.48 11.48 11.32 0.0M
2023-09-14 11.33 11.33 11.33 11.43 0.0M
2023-09-13 11.31 11.31 11.30 11.32 0.0M
2023-09-12 11.43 11.43 11.36 11.35 0.0M
2023-09-11 11.42 11.42 11.42 11.39 0.0M
2023-09-08 11.42 11.42 11.42 11.40 0.0M
2023-09-07 11.44 11.44 11.42 11.38 0.0M
2023-09-06 11.47 11.49 11.47 11.48 0.0M
2023-09-05 11.48 11.49 11.44 11.53 0.0M
2023-09-04 11.51 11.52 11.48 11.48 0.0M
2023-09-01 11.40 11.50 11.36 11.50 0.0M
2023-08-31 11.30 11.39 11.30 11.39 0.0M
2023-08-30 11.32 11.32 11.27 11.30 0.0M
2023-08-29 11.23 11.30 11.23 11.32 0.0M
2023-08-28 11.16 11.17 11.16 11.20 0.0M
2023-08-25 11.08 11.08 11.08 11.09 0.0M
2023-08-24 11.30 11.30 11.07 11.07 0.0M
2023-08-23 11.09 11.18 11.09 11.18 0.0M
2023-08-22 11.01 11.09 11.01 11.07 0.0M
2023-08-21 10.96 11.00 10.96 10.94 0.0M
2023-08-18 10.95 10.95 10.88 10.91 0.0M
2023-08-17 11.14 11.14 10.97 10.98 0.0M
2023-08-16 11.24 11.24 11.17 11.19 0.0M
2023-08-15 11.35 11.35 11.29 11.25 0.0M
2023-08-14 11.25 11.33 11.24 11.33 0.0M
2023-08-11 11.28 11.28 11.26 11.21 0.0M
2023-08-10 11.30 11.30 11.27 11.33 0.0M
2023-08-09 11.40 11.40 11.25 11.25 0.0M
2023-08-08 11.39 11.39 11.30 11.28 0.0M
2023-08-07 11.44 11.47 11.39 11.39 0.0M
2023-08-04 11.57 11.59 11.45 11.45 0.0M
2023-08-03 11.63 11.63 11.60 11.61 0.0M
2023-08-02 11.82 11.85 11.70 11.67 0.0M
2023-08-01 12.00 12.01 11.92 11.93 0.0M
2023-07-31 11.93 11.98 11.88 11.95 0.0M
2023-07-28 11.89 11.94 11.89 11.93 0.0M
2023-07-27 11.84 11.98 11.84 11.97 0.0M
2023-07-26 11.98 11.98 11.81 11.79 0.0M
2023-07-25 11.80 11.90 11.79 11.90 0.0M
2023-07-24 11.75 11.82 11.72 11.82 0.0M
2023-07-21 11.77 11.78 11.75 11.79 0.0M
2023-07-20 11.79 11.80 11.77 11.79 0.0M
2023-07-19 11.86 11.93 11.85 11.91 0.0M
2023-07-18 11.74 11.78 11.74 11.77 0.0M
2023-07-17 11.66 11.73 11.65 11.76 0.0M
2023-07-14 11.74 11.74 11.73 11.72 0.0M
2023-07-13 11.69 11.69 11.68 11.75 0.0M
2023-07-12 11.66 11.69 11.66 11.69 0.0M
2023-07-11 11.57 11.58 11.57 11.62 0.0M
2023-07-10 11.41 11.49 11.41 11.54 0.0M
2023-07-07 11.48 11.51 11.46 11.51 0.0M
2023-07-06 11.64 11.64 11.50 11.43 0.0M
2023-07-05 11.66 11.67 11.66 11.67 0.0M
2023-07-04 11.66 11.70 11.66 11.69 0.0M
2023-07-03 11.70 11.73 11.66 11.66 0.0M
2023-06-30 11.60 11.68 11.60 11.68 0.0M
2023-06-29 11.54 11.56 11.54 11.57 0.0M
2023-06-28 11.46 11.46 11.45 11.53 0.0M
2023-06-27 11.38 11.38 11.37 11.39 0.0M
2023-06-26 11.42 11.42 11.42 11.42 0.0M
2023-06-23 11.38 11.53 11.38 11.42 0.0M
2023-06-22 11.45 11.48 11.41 11.48 0.0M
2023-06-21 11.67 11.69 11.46 11.51 0.0M
2023-06-20 11.75 11.75 11.67 11.67 0.0M
2023-06-19 11.83 11.83 11.78 11.78 0.0M
2023-06-16 11.86 11.87 11.86 11.83 0.0M
2023-06-15 11.86 11.86 11.76 11.80 0.0M
2023-06-14 11.79 11.84 11.79 11.85 0.0M
2023-06-13 11.80 11.81 11.76 11.83 0.0M
2023-06-12 11.67 11.68 11.62 11.68 0.0M
2023-06-09 11.57 11.62 11.54 11.57 0.0M
2023-06-08 11.54 11.57 11.54 11.55 0.0M
2023-06-07 11.73 11.76 11.73 11.66 0.0M
2023-06-06 11.65 11.74 11.64 11.74 0.0M
2023-06-05 11.66 11.66 11.60 11.62 0.0M
2023-06-02 11.48 11.61 11.48 11.61 0.0M
2023-06-01 11.36 11.41 11.35 11.42 0.0M
2023-05-31 11.34 11.34 11.31 11.32 0.0M
2023-05-30 11.38 11.38 11.38 11.35 0.0M
2023-05-29 11.38 11.38 11.38 11.34 0.0M
2023-05-26 11.12 11.33 11.12 11.32 0.0M
2023-05-25 11.14 11.18 11.14 11.13 0.0M
2023-05-24 11.08 11.08 10.96 10.99 0.0M
2023-05-23 11.23 11.23 11.19 11.19 0.0M
2023-05-22 11.14 11.23 11.13 11.23 0.0M
2023-05-19 11.15 11.19 11.15 11.12 0.0M
2023-05-18 11.02 11.10 11.02 11.11 0.0M
2023-05-17 10.86 10.93 10.86 10.93 0.0M
2023-05-16 10.87 10.89 10.85 10.87 0.0M
2023-05-15 10.90 10.92 10.87 10.91 0.0M
2023-05-12 10.79 10.84 10.79 10.82 0.0M
2023-05-11 10.81 10.81 10.78 10.78 0.0M
2023-05-10 10.66 10.72 10.66 10.72 0.0M
2023-05-09 10.67 10.67 10.67 10.67 0.0M
2023-05-08 10.59 10.67 10.59 10.67 0.0M
2023-05-05 10.49 10.62 10.49 10.62 0.0M
2023-05-04 10.46 10.48 10.41 10.48 0.0M
2023-05-03 10.48 10.48 10.47 10.48 0.0M
2023-05-02 10.67 10.67 10.45 10.45 0.0M
2023-04-28 10.55 10.60 10.54 10.59 0.0M
2023-04-27 10.49 10.55 10.48 10.55 0.0M
2023-04-26 10.55 10.64 10.49 10.52 0.0M
2023-04-25 10.71 10.71 10.69 10.69 0.0M
2023-04-24 10.81 10.81 10.80 10.80 0.0M
2023-04-21 10.79 10.79 10.79 10.79 0.0M
2023-04-20 10.90 10.90 10.83 10.83 0.0M
2023-04-19 10.90 10.90 10.85 10.85 0.0M
2023-04-18 10.94 11.02 10.94 11.00 0.0M
2023-04-17 10.89 10.94 10.86 10.94 0.0M
2023-04-14 10.82 10.83 10.81 10.83 0.0M
2023-04-13 10.76 10.76 10.71 10.72 0.0M
2023-04-12 10.78 10.82 10.78 10.80 0.0M
2023-04-11 10.86 10.86 10.81 10.81 0.0M
2023-04-06 10.74 10.74 10.71 10.71 0.0M
2023-04-05 10.86 10.86 10.72 10.72 0.0M
2023-04-04 10.94 10.95 10.90 10.95 0.0M
2023-04-03 10.99 11.01 10.98 10.98 0.0M
2023-03-31 10.83 11.00 10.82 11.00 0.0M
2023-03-30 10.79 10.79 10.79 10.79 0.0M
2023-03-29 10.65 10.65 10.65 10.65 0.0M
2023-03-28 10.65 10.65 10.59 10.61 0.0M
2023-03-27 10.70 10.70 10.70 10.70 0.0M
2023-03-24 10.62 10.62 10.53 10.53 0.0M
2023-03-23 10.58 10.58 10.57 10.58 0.0M
2023-03-22 10.76 10.76 10.71 10.71 0.0M
2023-03-21 10.64 10.69 10.64 10.69 0.0M
2023-03-20 10.48 10.60 10.48 10.55 0.0M
2023-03-17 10.78 10.78 10.73 10.73 0.0M
2023-03-16 10.62 10.62 10.57 10.57 0.0M
2023-03-15 10.56 10.60 10.40 10.56 0.0M
2023-03-14 10.39 10.58 10.39 10.58 0.0M
2023-03-13 10.48 10.48 10.25 10.41 0.0M
2023-03-10 10.65 10.67 10.49 10.63 0.0M
2023-03-09 10.94 10.94 10.89 10.89 0.0M
2023-03-08 10.96 10.98 10.95 10.95 0.0M
2023-03-07 11.00 11.02 11.00 11.01 0.0M
2023-03-06 11.08 11.09 11.04 11.09 0.0M
2023-03-03 10.88 11.02 10.88 11.02 0.0M
2023-03-02 10.70 10.70 10.68 10.68 0.0M
2023-03-01 10.81 10.84 10.71 10.71 0.0M
2023-02-28 10.74 10.79 10.73 10.79 0.0M
2023-02-27 10.80 10.81 10.80 10.81 0.0M
2023-02-24 10.94 10.94 10.88 10.88 0.0M
2023-02-23 10.87 10.88 10.87 10.88 0.0M
2023-02-22 10.78 10.81 10.73 10.81 0.0M
2023-02-21 10.89 10.89 10.80 10.80 0.0M
2023-02-20 10.96 10.96 10.95 10.96 0.0M
2023-02-17 11.05 11.05 10.93 10.93 0.0M
2023-02-16 11.27 11.28 11.09 11.18 0.0M
2023-02-15 11.03 11.17 11.03 11.17 0.0M
2023-02-14 11.05 11.07 11.00 11.00 0.0M
2023-02-13 10.97 11.05 10.97 11.05 0.0M
2023-02-10 10.95 10.95 10.88 10.95 0.0M
2023-02-09 11.19 11.20 11.09 11.09 0.0M
2023-02-08 11.27 11.27 11.21 11.21 0.0M
2023-02-07 11.07 11.11 11.06 11.11 0.0M
2023-02-06 11.14 11.14 11.05 11.14 0.0M
2023-02-03 11.17 11.28 11.12 11.28 0.0M
2023-02-02 10.99 11.24 10.92 11.24 0.0M
2023-02-01 10.83 10.83 10.79 10.83 0.0M
2023-01-31 10.70 10.78 10.67 10.78 0.0M
2023-01-30 10.77 10.79 10.66 10.66 0.0M
2023-01-27 10.79 10.86 10.78 10.85 0.0M
2023-01-26 10.71 10.80 10.71 10.80 0.0M
2023-01-25 10.73 10.73 10.49 10.57 0.0M
2023-01-24 10.79 10.79 10.77 10.77 0.0M
2023-01-23 10.59 10.79 10.52 10.79 0.0M
2023-01-20 10.46 10.51 10.41 10.51 0.0M
2023-01-19 10.53 10.53 10.44 10.48 0.0M
2023-01-18 10.68 10.68 10.64 10.64 0.0M
2023-01-17 10.58 10.58 10.54 10.55 0.0M
2023-01-16 10.57 10.59 10.50 10.59 0.0M
2023-01-13 10.49 10.53 10.47 10.53 0.0M
2023-01-12 10.52 10.52 10.39 10.45 0.0M
2023-01-11 10.36 10.41 10.36 10.41 0.0M
2023-01-09 10.29 10.40 10.29 10.40 0.0M
2023-01-06 10.20 10.25 10.20 10.25 0.0M
2023-01-05 10.30 10.30 10.20 10.20 0.0M
2023-01-04 10.30 10.31 10.26 10.31 0.0M
2023-01-03 10.16 10.36 10.16 10.23 0.0M
2023-01-02 10.22 10.25 10.20 10.25 0.0M