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

UNIC
🏛️ germany →
16.04
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
2021-12-30 14.44 14.58 14.44 14.58 0.0M
2021-12-29 14.66 14.66 14.43 14.43 0.0M
2021-12-28 14.63 14.76 14.63 14.76 0.0M
2021-12-27 14.81 14.90 14.80 14.80 0.0M
2021-12-23 14.78 14.82 14.73 14.80 0.0M
2021-12-22 14.74 14.74 14.70 14.71 0.0M
2021-12-21 14.49 14.65 14.49 14.65 0.0M
2021-12-20 14.39 14.41 14.34 14.38 0.0M
2021-12-17 14.17 14.57 14.09 14.57 0.0M
2021-12-16 14.51 14.51 14.24 14.24 0.0M
2021-12-15 14.07 14.12 14.03 14.03 0.0M
2021-12-14 14.49 14.49 14.11 14.11 0.0M
2021-12-13 14.35 14.44 14.35 14.42 0.0M
2021-12-10 14.57 14.57 14.39 14.39 0.0M
2021-12-09 14.81 14.81 14.78 14.78 0.0M
2021-12-08 14.75 14.77 14.75 14.75 0.0M
2021-12-07 13.99 14.39 13.99 14.38 0.0M
2021-12-06 13.87 14.08 13.87 13.98 0.0M
2021-12-03 14.40 14.40 14.01 14.01 0.0M
2021-12-02 14.33 14.33 14.23 14.32 0.0M
2021-12-01 14.78 14.97 14.78 14.82 0.0M
2021-11-30 14.74 14.94 14.73 14.94 0.0M
2021-11-29 14.90 15.05 14.90 14.90 0.0M
2021-11-26 14.95 14.98 14.93 14.95 0.0M
2021-11-25 15.11 15.26 15.11 15.26 0.0M
2021-11-24 15.02 15.11 15.02 15.11 0.0M
2021-11-23 15.32 15.32 15.13 15.18 0.0M
2021-11-22 15.54 15.65 15.54 15.65 0.0M
2021-11-19 15.53 15.61 15.53 15.59 0.0M
2021-11-18 15.59 15.64 15.59 15.64 0.0M
2021-11-17 15.67 15.67 15.59 15.59 0.0M
2021-11-16 15.46 15.58 15.46 15.58 0.0M
2021-11-15 15.52 15.60 15.42 15.44 0.0M
2021-11-12 15.42 15.46 15.42 15.46 0.0M
2021-11-11 15.33 15.37 15.33 15.37 0.0M
2021-11-10 15.47 15.54 15.47 15.54 0.0M
2021-11-09 15.50 15.53 15.45 15.45 0.0M
2021-11-08 15.35 15.40 15.35 15.40 0.0M
2021-11-05 15.46 15.51 15.41 15.41 0.0M
2021-11-04 15.47 15.48 15.34 15.40 0.0M
2021-11-03 15.14 15.31 15.14 15.31 0.0M
2021-11-02 15.12 15.27 15.12 15.16 0.0M
2021-11-01 15.14 15.20 15.12 15.13 0.0M
2021-10-29 14.85 14.92 14.85 14.92 0.0M
2021-10-28 14.69 14.83 14.69 14.83 0.0M
2021-10-27 14.90 14.91 14.80 14.80 0.0M
2021-10-26 14.93 14.97 14.93 14.97 0.0M
2021-10-25 14.62 14.78 14.62 14.78 0.0M
2021-10-22 14.82 14.82 14.82 14.82 0.0M
2021-10-21 14.68 14.81 14.68 14.71 0.0M
2021-10-20 14.75 14.77 14.72 14.73 0.0M
2021-10-19 14.62 14.77 14.62 14.77 0.0M
2021-10-18 14.69 14.69 14.53 14.59 0.0M
2021-10-15 14.66 14.71 14.63 14.63 0.0M
2021-10-14 14.49 14.56 14.49 14.56 0.0M
2021-10-13 14.19 14.38 14.19 14.38 0.0M
2021-10-12 13.94 14.16 13.94 14.16 0.0M
2021-10-11 14.01 14.03 14.01 14.03 0.0M
2021-10-08 14.17 14.24 14.17 14.22 0.0M
2021-10-07 14.14 14.19 14.14 14.19 0.0M
2021-10-06 14.00 14.00 13.81 14.00 0.0M
2021-10-05 13.92 14.09 13.90 14.00 0.0M
2021-10-04 14.19 14.20 13.84 13.84 0.0M
2021-10-01 14.20 14.29 14.20 14.26 0.0M
2021-09-30 14.43 14.45 14.32 14.32 0.0M
2021-09-29 14.46 14.46 14.28 14.28 0.0M
2021-09-28 14.75 14.75 14.33 14.33 0.0M
2021-09-27 14.93 14.97 14.90 14.90 0.0M
2021-09-24 15.03 15.03 14.96 14.96 0.0M
2021-09-23 14.71 14.95 14.71 14.95 0.0M
2021-09-22 14.70 14.77 14.70 14.72 0.0M
2021-09-21 14.71 14.72 14.71 14.72 0.0M
2021-09-20 14.84 14.84 14.70 14.70 0.0M
2021-09-17 14.97 14.97 14.77 14.77 0.0M
2021-09-16 14.73 14.80 14.73 14.80 0.0M
2021-09-15 14.66 14.73 14.61 14.61 0.0M
2021-09-14 14.73 14.84 14.73 14.84 0.0M
2021-09-13 14.86 14.95 14.65 14.65 0.0M
2021-09-10 14.90 14.99 14.90 14.99 0.0M
2021-09-09 14.80 14.84 14.80 14.84 0.0M
2021-09-08 14.97 15.01 14.87 14.87 0.0M
2021-09-07 15.22 15.22 14.92 14.92 0.0M
2021-09-06 15.14 15.14 15.13 15.13 0.0M
2021-09-03 15.09 15.09 15.03 15.03 0.0M
2021-09-02 14.81 15.03 14.81 14.98 0.0M
2021-09-01 14.82 14.99 14.78 14.99 0.0M
2021-08-31 14.72 14.80 14.72 14.80 0.0M
2021-08-30 14.71 14.76 14.66 14.66 0.0M
2021-08-27 14.58 14.84 14.58 14.65 0.0M
2021-08-26 14.54 14.60 14.51 14.51 0.0M
2021-08-25 14.57 14.70 14.57 14.70 0.0M
2021-08-24 14.40 14.61 14.40 14.48 0.0M
2021-08-23 14.24 14.56 14.24 14.56 0.0M
2021-08-20 13.94 14.13 13.90 14.12 0.0M
2021-08-19 14.04 14.12 13.99 14.08 0.0M
2021-08-18 14.25 14.28 14.19 14.19 0.0M
2021-08-17 14.27 14.27 14.03 14.05 0.0M
2021-08-16 14.27 14.34 14.13 14.13 0.0M
2021-08-13 14.43 14.50 14.36 14.37 0.0M
2021-08-12 14.36 14.42 14.36 14.39 0.0M
2021-08-11 14.55 14.55 14.26 14.26 0.0M
2021-08-10 14.49 14.68 14.49 14.49 0.0M
2021-08-09 14.35 14.57 14.35 14.46 0.0M
2021-08-06 14.48 14.56 14.48 14.55 0.0M
2021-08-05 14.28 14.50 14.28 14.50 0.0M
2021-08-04 14.26 14.30 14.26 14.30 0.0M
2021-08-03 14.05 14.13 14.05 14.06 0.0M
2021-08-02 13.99 14.15 13.99 14.15 0.0M
2021-07-30 13.97 14.14 13.93 14.02 0.0M
2021-07-29 14.13 14.16 14.13 14.15 0.0M
2021-07-28 13.81 14.06 13.81 14.00 0.0M
2021-07-27 13.98 14.00 13.97 14.00 0.0M
2021-07-26 14.19 14.19 14.14 14.15 0.0M
2021-07-23 14.27 14.32 14.17 14.18 0.0M
2021-07-22 14.11 14.25 14.11 14.23 0.0M
2021-07-21 14.07 14.13 14.07 14.13 0.0M
2021-07-20 13.86 13.99 13.86 13.99 0.0M
2021-07-19 13.79 13.79 13.60 13.69 0.0M
2021-07-16 13.79 13.84 13.79 13.80 0.0M
2021-07-15 14.21 14.21 13.90 13.92 0.0M
2021-07-14 14.09 14.22 13.99 14.01 0.0M
2021-07-13 14.28 14.36 14.20 14.20 0.0M
2021-07-12 14.30 14.44 14.26 14.26 0.0M
2021-07-09 14.29 14.33 14.29 14.31 0.0M
2021-07-08 14.29 14.31 14.13 14.17 0.0M
2021-07-07 14.63 14.63 14.59 14.59 0.0M
2021-07-06 14.35 14.53 14.35 14.44 0.0M
2021-07-05 14.38 14.49 14.38 14.41 0.0M
2021-07-02 14.35 14.57 14.35 14.42 0.0M
2021-07-01 14.41 14.42 14.41 14.41 0.0M
2021-06-30 14.31 14.58 14.30 14.58 0.0M
2021-06-29 14.35 14.40 14.27 14.27 0.0M
2021-06-28 14.02 14.33 14.02 14.26 0.0M
2021-06-25 14.08 14.10 14.02 14.02 0.0M
2021-06-24 13.92 14.10 13.92 14.10 0.0M
2021-06-23 13.80 13.94 13.80 13.82 0.0M
2021-06-22 13.85 13.85 13.77 13.80 0.0M
2021-06-21 13.82 13.88 13.82 13.83 0.0M
2021-06-18 13.89 13.89 13.85 13.87 0.0M
2021-06-17 13.62 13.85 13.62 13.79 0.0M
2021-06-16 13.44 13.56 13.44 13.49 0.0M
2021-06-15 13.68 13.71 13.68 13.71 0.0M
2021-06-14 13.63 13.65 13.62 13.65 0.0M
2021-06-11 13.40 13.45 13.40 13.45 0.0M
2021-06-10 13.31 13.31 13.28 13.29 0.0M
2021-06-09 13.22 13.31 13.21 13.21 0.0M
2021-06-08 13.08 13.25 13.00 13.00 0.0M
2021-06-07 12.86 12.97 12.86 12.97 0.0M
2021-06-04 12.83 12.94 12.83 12.94 0.0M
2021-06-03 12.89 12.94 12.77 12.77 0.0M
2021-06-02 12.87 12.87 12.78 12.79 0.0M
2021-06-01 12.87 12.93 12.87 12.93 0.0M
2021-05-31 12.97 12.97 12.76 12.76 0.0M
2021-05-28 12.84 13.00 12.84 12.89 0.0M
2021-05-27 12.94 12.94 12.81 12.82 0.0M
2021-05-26 12.65 12.79 12.65 12.79 0.0M
2021-05-25 12.87 12.87 12.65 12.65 0.0M
2021-05-21 12.64 12.75 12.64 12.75 0.0M
2021-05-20 12.44 12.66 12.44 12.66 0.0M
2021-05-19 12.36 12.36 12.25 12.25 0.0M
2021-05-18 12.46 12.69 12.46 12.69 0.0M
2021-05-17 12.57 12.57 12.33 12.33 0.0M
2021-05-14 12.25 12.47 12.25 12.47 0.0M
2021-05-13 12.28 12.36 12.21 12.21 0.0M
2021-05-12 12.47 12.47 12.32 12.32 0.0M
2021-05-11 12.50 12.50 12.21 12.42 0.0M
2021-05-10 12.75 12.75 12.55 12.55 0.0M
2021-05-07 12.72 12.81 12.72 12.81 0.0M
2021-05-06 12.90 12.90 12.56 12.56 0.0M
2021-05-05 12.94 13.07 12.94 13.04 0.0M
2021-05-04 13.23 13.29 12.90 12.98 0.0M
2021-05-03 13.53 13.53 13.47 13.48 0.0M
2021-04-30 13.51 13.53 13.45 13.45 0.0M
2021-04-29 13.79 13.82 13.46 13.46 0.0M
2021-04-28 13.83 13.86 13.83 13.85 0.0M
2021-04-27 13.89 14.03 13.89 14.03 0.0M
2021-04-26 13.62 13.85 13.62 13.80 0.0M
2021-04-23 13.61 13.62 13.61 13.62 0.0M
2021-04-22 13.49 13.71 13.49 13.71 0.0M
2021-04-21 13.37 13.40 13.37 13.40 0.0M
2021-04-20 13.43 13.44 13.37 13.44 0.0M
2021-04-19 13.77 13.77 13.33 13.33 0.0M
2021-04-16 13.65 13.75 13.56 13.56 0.0M
2021-04-15 13.62 13.87 13.62 13.87 0.0M
2021-04-14 13.56 13.67 13.50 13.50 0.0M
2021-04-13 13.34 13.52 13.34 13.42 0.0M
2021-04-12 13.55 13.55 13.46 13.46 0.0M
2021-04-09 13.53 13.62 13.53 13.62 0.0M
2021-04-08 13.50 13.56 13.50 13.56 0.0M
2021-04-07 13.62 13.67 13.39 13.39 0.0M
2021-04-06 13.90 13.90 13.72 13.74 0.0M
2021-04-01 13.55 13.74 13.55 13.71 0.0M
2021-03-31 13.27 13.39 13.27 13.39 0.0M
2021-03-30 13.14 13.22 13.08 13.21 0.0M
2021-03-29 13.34 13.37 13.21 13.21 0.0M
2021-03-26 13.28 13.30 13.18 13.18 0.0M
2021-03-25 13.20 13.20 12.99 13.07 0.0M
2021-03-24 13.50 13.59 13.24 13.24 0.0M
2021-03-23 13.68 13.71 13.63 13.71 0.0M
2021-03-22 13.61 13.66 13.59 13.66 0.0M
2021-03-19 13.30 13.50 13.30 13.48 0.0M
2021-03-18 13.70 13.70 13.60 13.60 0.0M
2021-03-17 13.75 13.77 13.54 13.63 0.0M
2021-03-16 13.87 13.89 13.87 13.89 0.0M
2021-03-15 13.84 13.84 13.76 13.76 0.0M
2021-03-12 13.69 13.69 13.63 13.63 0.0M
2021-03-11 13.50 13.69 13.50 13.69 0.0M
2021-03-10 13.33 13.49 13.33 13.49 0.0M
2021-03-09 13.20 13.35 13.02 13.26 0.0M
2021-03-08 13.13 13.16 13.01 13.15 0.0M
2021-03-05 13.11 13.25 12.74 12.74 0.0M
2021-03-04 13.55 13.55 13.25 13.25 0.0M
2021-03-03 13.99 14.18 13.74 13.74 0.0M
2021-03-02 14.18 14.29 14.18 14.29 0.0M
2021-03-01 14.08 14.35 14.08 14.31 0.0M
2021-02-26 13.75 13.88 13.74 13.88 0.0M
2021-02-25 14.22 14.23 13.99 13.99 0.0M
2021-02-24 14.02 14.35 14.02 14.35 0.0M
2021-02-23 14.49 14.49 14.14 14.17 0.0M
2021-02-22 15.29 15.29 14.61 14.61 0.0M
2021-02-19 14.80 15.22 14.80 15.10 0.0M
2021-02-18 15.19 15.19 14.77 14.99 0.0M
2021-02-17 15.47 15.60 15.03 15.03 0.0M
2021-02-16 16.09 16.09 15.70 15.70 0.0M
2021-02-15 15.88 15.91 15.77 15.91 0.0M
2021-02-12 15.87 15.87 15.80 15.82 0.0M
2021-02-11 15.90 16.05 15.83 15.83 0.0M
2021-02-10 16.00 16.17 15.65 15.65 0.0M
2021-02-09 15.65 16.30 15.65 16.30 0.0M
2021-02-08 15.99 15.99 15.41 15.66 0.0M
2021-02-05 15.16 15.45 15.16 15.20 0.0M
2021-02-04 15.07 15.12 15.07 15.12 0.0M
2021-02-03 15.15 15.15 15.00 15.00 0.0M
2021-02-02 14.90 14.94 14.83 14.94 0.0M
2021-02-01 14.50 14.51 14.34 14.40 0.0M
2021-01-29 14.25 14.39 14.19 14.19 0.0M
2021-01-28 14.35 14.58 14.26 14.33 0.0M
2021-01-27 14.99 14.99 14.93 14.93 0.0M
2021-01-26 14.87 14.92 14.81 14.81 0.0M
2021-01-25 15.00 15.06 14.88 14.88 0.0M
2021-01-22 14.68 14.68 14.59 14.68 0.0M
2021-01-21 14.80 14.94 14.78 14.86 0.0M
2021-01-20 14.76 14.93 14.75 14.90 0.0M
2021-01-19 14.52 14.66 14.50 14.50 0.0M
2021-01-18 14.43 14.48 14.39 14.45 0.0M
2021-01-15 14.48 14.61 14.39 14.39 0.0M
2021-01-14 14.36 14.60 14.33 14.60 0.0M
2021-01-13 14.56 14.56 14.55 14.55 0.0M
2021-01-12 14.37 14.38 14.31 14.32 0.0M
2021-01-11 14.37 14.37 14.15 14.30 0.0M
2021-01-08 14.32 14.50 14.19 14.50 0.0M
2021-01-07 13.69 14.01 13.61 14.01 0.0M
2021-01-06 13.26 13.78 13.26 13.78 0.0M
2021-01-05 13.34 13.55 13.30 13.55 0.0M
2021-01-04 13.54 13.54 13.20 13.20 0.0M