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
2022-12-30 10.03 10.09 10.01 10.01 0.0M
2022-12-29 9.88 10.10 9.88 10.10 0.0M
2022-12-28 9.93 10.01 9.89 10.00 0.0M
2022-12-27 9.99 10.15 9.99 10.12 0.0M
2022-12-23 10.07 10.13 10.04 10.04 0.0M
2022-12-22 10.24 10.30 10.06 10.06 0.0M
2022-12-21 10.14 10.24 10.14 10.24 0.0M
2022-12-20 9.96 10.09 9.96 10.08 0.0M
2022-12-19 10.15 10.15 10.15 10.15 0.0M
2022-12-16 10.34 10.34 10.26 10.26 0.0M
2022-12-15 10.51 10.51 10.33 10.33 0.0M
2022-12-14 10.61 10.77 10.61 10.77 0.0M
2022-12-13 10.67 11.00 10.67 10.69 0.0M
2022-12-12 10.39 10.66 10.39 10.66 0.0M
2022-12-09 10.54 10.64 10.54 10.54 0.0M
2022-12-08 10.42 10.48 10.42 10.48 0.0M
2022-12-07 10.38 10.49 10.38 10.39 0.0M
2022-12-06 10.60 10.68 10.60 10.65 0.0M
2022-12-05 10.81 10.84 10.73 10.73 0.0M
2022-12-02 10.82 10.89 10.82 10.89 0.0M
2022-12-01 10.88 10.88 10.88 10.88 0.0M
2022-11-30 10.53 10.53 10.53 10.53 0.0M
2022-11-29 10.60 10.69 10.58 10.58 0.0M
2022-11-28 10.61 10.68 10.61 10.62 0.0M
2022-11-25 10.75 10.77 10.75 10.77 0.0M
2022-11-24 10.71 10.83 10.71 10.82 0.0M
2022-11-23 10.63 10.73 10.63 10.73 0.0M
2022-11-22 10.52 10.66 10.52 10.66 0.0M
2022-11-21 10.63 10.75 10.59 10.59 0.0M
2022-11-18 10.61 10.79 10.61 10.79 0.0M
2022-11-17 10.68 10.81 10.62 10.65 0.0M
2022-11-16 10.77 10.87 10.69 10.69 0.0M
2022-11-15 10.71 10.97 10.71 10.97 0.0M
2022-11-14 10.82 10.86 10.76 10.76 0.0M
2022-11-11 10.77 10.90 10.77 10.80 0.0M
2022-11-10 10.03 10.57 10.03 10.57 0.0M
2022-11-09 10.21 10.34 10.19 10.19 0.0M
2022-11-08 10.18 10.40 10.18 10.20 0.0M
2022-11-07 10.19 10.30 10.19 10.29 0.0M
2022-11-04 10.30 10.31 10.08 10.21 0.0M
2022-11-03 10.35 10.40 10.33 10.33 0.0M
2022-11-02 10.67 10.78 10.67 10.76 0.0M
2022-11-01 10.67 10.91 10.67 10.91 0.0M
2022-10-31 10.61 10.77 10.61 10.76 0.0M
2022-10-28 10.31 10.55 10.31 10.55 0.0M
2022-10-27 10.49 10.49 10.49 10.49 0.0M
2022-10-26 10.38 10.38 10.38 10.38 0.0M
2022-10-25 10.34 10.56 10.34 10.56 0.0M
2022-10-24 10.34 10.34 10.34 10.34 0.0M
2022-10-21 10.13 10.13 10.13 10.13 0.0M
2022-10-20 10.20 10.20 10.20 10.20 0.0M
2022-10-19 10.45 10.47 10.40 10.40 0.0M
2022-10-18 10.48 10.61 10.36 10.36 0.0M
2022-10-17 10.08 10.39 10.08 10.39 0.0M
2022-10-14 10.29 10.39 10.29 10.30 0.0M
2022-10-13 10.06 10.22 9.92 10.12 0.0M
2022-10-12 10.17 10.30 10.17 10.20 0.0M
2022-10-11 10.29 10.35 10.17 10.17 0.0M
2022-10-10 10.46 10.64 10.31 10.31 0.0M
2022-10-07 10.74 10.74 10.74 10.74 0.0M
2022-10-06 10.86 10.86 10.85 10.85 0.0M
2022-10-05 10.64 10.78 10.64 10.73 0.0M
2022-10-04 10.55 10.55 10.55 10.55 0.0M
2022-10-03 10.20 10.20 10.20 10.20 0.0M
2022-09-30 10.44 10.44 10.44 10.44 0.0M
2022-09-29 10.60 10.60 10.60 10.60 0.0M
2022-09-28 10.43 10.68 10.43 10.68 0.0M
2022-09-27 10.62 10.68 10.47 10.47 0.0M
2022-09-26 10.59 10.70 10.53 10.70 0.0M
2022-09-23 10.49 10.58 10.46 10.49 0.0M
2022-09-22 10.64 10.64 10.47 10.47 0.0M
2022-09-21 10.80 10.97 10.80 10.97 0.0M
2022-09-20 10.94 10.94 10.94 10.94 0.0M
2022-09-19 10.86 10.92 10.84 10.92 0.0M
2022-09-16 10.98 11.04 10.84 10.84 0.0M
2022-09-15 11.22 11.30 11.13 11.14 0.0M
2022-09-14 11.06 11.32 11.06 11.21 0.0M
2022-09-13 11.63 11.64 11.37 11.37 0.0M
2022-09-12 11.53 11.58 11.45 11.58 0.0M
2022-09-09 11.37 11.37 11.37 11.37 0.0M
2022-09-08 11.27 11.30 11.22 11.30 0.0M
2022-09-07 11.05 11.05 11.05 11.05 0.0M
2022-09-06 11.11 11.11 11.11 11.11 0.0M
2022-09-05 11.12 11.12 11.12 11.12 0.0M
2022-09-02 11.13 11.13 11.13 11.13 0.0M
2022-09-01 11.15 11.20 11.15 11.20 0.0M
2022-08-31 11.44 11.44 11.38 11.38 0.0M
2022-08-30 11.46 11.46 11.46 11.46 0.0M
2022-08-29 11.48 11.48 11.48 11.48 0.0M
2022-08-26 12.02 12.02 12.02 12.02 0.0M
2022-08-25 11.92 11.92 11.85 11.87 0.0M
2022-08-24 11.68 11.68 11.68 11.68 0.0M
2022-08-23 11.73 11.73 11.69 11.69 0.0M
2022-08-22 11.85 11.89 11.79 11.79 0.0M
2022-08-19 12.06 12.06 11.93 11.93 0.0M
2022-08-18 11.97 12.12 11.97 12.12 0.0M
2022-08-17 12.19 12.19 12.09 12.09 0.0M
2022-08-16 12.25 12.25 12.14 12.14 0.0M
2022-08-15 12.12 12.31 12.12 12.31 0.0M
2022-08-12 11.92 12.08 11.92 12.07 0.0M
2022-08-11 12.03 12.04 12.03 12.04 0.0M
2022-08-10 11.64 11.89 11.64 11.89 0.0M
2022-08-09 11.83 11.88 11.83 11.88 0.0M
2022-08-08 11.92 12.04 11.92 12.04 0.0M
2022-08-05 11.90 11.90 11.90 11.90 0.0M
2022-08-04 11.93 11.99 11.93 11.99 0.0M
2022-08-03 11.73 11.84 11.73 11.84 0.0M
2022-08-02 11.50 11.54 11.50 11.54 0.0M
2022-08-01 11.74 11.74 11.53 11.56 0.0M
2022-07-29 11.64 11.64 11.57 11.57 0.0M
2022-07-28 11.38 11.59 11.36 11.59 0.0M
2022-07-27 11.19 11.33 11.19 11.33 0.0M
2022-07-26 11.23 11.30 11.14 11.14 0.0M
2022-07-25 11.28 11.32 11.14 11.14 0.0M
2022-07-22 11.42 11.42 11.42 11.42 0.0M
2022-07-21 11.36 11.36 11.36 11.36 0.0M
2022-07-20 11.19 11.19 11.19 11.19 0.0M
2022-07-19 10.92 10.93 10.83 10.92 0.0M
2022-07-18 11.08 11.14 11.08 11.10 0.0M
2022-07-15 10.89 10.89 10.85 10.85 0.0M
2022-07-14 10.91 10.91 10.78 10.78 0.0M
2022-07-13 10.96 10.99 10.72 10.89 0.0M
2022-07-12 11.05 11.12 11.05 11.12 0.0M
2022-07-11 11.09 11.22 11.09 11.13 0.0M
2022-07-08 11.18 11.26 11.18 11.22 0.0M
2022-07-07 10.97 11.03 10.97 11.03 0.0M
2022-07-06 10.80 10.99 10.80 10.99 0.0M
2022-07-05 10.59 10.85 10.59 10.85 0.0M
2022-07-04 10.66 10.66 10.53 10.54 0.0M
2022-07-01 10.28 10.28 10.28 10.28 0.0M
2022-06-30 10.43 10.43 10.32 10.35 0.0M
2022-06-29 10.55 10.55 10.50 10.50 0.0M
2022-06-28 10.81 10.84 10.81 10.83 0.0M
2022-06-27 10.81 10.95 10.77 10.77 0.0M
2022-06-24 10.55 10.74 10.55 10.74 0.0M
2022-06-23 10.08 10.43 10.08 10.43 0.0M
2022-06-22 10.11 10.11 10.07 10.08 0.0M
2022-06-21 10.24 10.28 10.24 10.26 0.0M
2022-06-20 10.12 10.20 10.12 10.20 0.0M
2022-06-17 9.95 10.07 9.95 10.07 0.0M
2022-06-16 10.34 10.34 10.14 10.14 0.0M
2022-06-15 10.19 10.19 10.19 10.19 0.0M
2022-06-14 10.35 10.35 10.15 10.15 0.0M
2022-06-13 10.46 10.46 10.39 10.39 0.0M
2022-06-10 10.92 10.92 10.67 10.67 0.0M
2022-06-09 11.05 11.08 11.05 11.07 0.0M
2022-06-08 11.16 11.22 11.16 11.22 0.0M
2022-06-07 10.98 11.11 10.98 11.11 0.0M
2022-06-06 11.01 11.10 11.01 11.10 0.0M
2022-06-03 11.14 11.14 11.13 11.13 0.0M
2022-06-02 10.87 11.15 10.87 11.15 0.0M
2022-06-01 10.94 10.94 10.92 10.92 0.0M
2022-05-31 11.07 11.11 11.05 11.09 0.0M
2022-05-30 11.14 11.17 11.12 11.12 0.0M
2022-05-27 10.72 10.84 10.72 10.84 0.0M
2022-05-26 10.54 10.62 10.54 10.62 0.0M
2022-05-25 10.56 10.60 10.56 10.60 0.0M
2022-05-24 10.70 10.70 10.63 10.66 0.0M
2022-05-23 10.98 10.98 10.88 10.88 0.0M
2022-05-20 10.86 10.91 10.85 10.85 0.0M
2022-05-19 10.58 10.73 10.49 10.73 0.0M
2022-05-18 10.86 10.86 10.61 10.61 0.0M
2022-05-17 10.71 10.85 10.65 10.65 0.0M
2022-05-16 10.77 10.81 10.75 10.80 0.0M
2022-05-13 10.48 10.95 10.48 10.95 0.0M
2022-05-12 10.11 10.43 10.10 10.22 0.0M
2022-05-11 10.52 10.62 10.41 10.51 0.0M
2022-05-10 10.42 10.47 10.42 10.45 0.0M
2022-05-09 10.83 10.83 10.49 10.49 0.0M
2022-05-06 11.35 11.35 11.35 11.35 0.0M
2022-05-05 11.89 11.89 11.80 11.80 0.0M
2022-05-04 11.70 11.70 11.56 11.56 0.0M
2022-05-03 11.75 11.76 11.65 11.75 0.0M
2022-05-02 11.60 11.60 11.55 11.55 0.0M
2022-04-29 11.88 11.88 11.75 11.75 0.0M
2022-04-28 11.73 11.82 11.73 11.82 0.0M
2022-04-27 11.60 11.65 11.60 11.65 0.0M
2022-04-26 11.92 11.95 11.89 11.89 0.0M
2022-04-25 11.66 11.70 11.60 11.70 0.0M
2022-04-22 11.76 11.94 11.75 11.75 0.0M
2022-04-21 12.28 12.30 12.14 12.14 0.0M
2022-04-20 12.35 12.37 12.29 12.37 0.0M
2022-04-19 12.33 12.33 12.12 12.12 0.0M
2022-04-14 12.55 12.55 12.55 12.55 0.0M
2022-04-13 12.48 12.49 12.41 12.41 0.0M
2022-04-12 12.38 12.38 12.38 12.38 0.0M
2022-04-11 12.36 12.51 12.36 12.40 0.0M
2022-04-08 12.77 12.83 12.72 12.72 0.0M
2022-04-07 12.72 12.83 12.72 12.79 0.0M
2022-04-06 13.06 13.06 12.72 12.72 0.0M
2022-04-05 13.22 13.22 13.05 13.12 0.0M
2022-04-04 12.96 13.23 12.96 13.21 0.0M
2022-04-01 12.71 12.71 12.71 12.71 0.0M
2022-03-31 12.73 12.81 12.73 12.75 0.0M
2022-03-30 12.96 12.96 12.90 12.90 0.0M
2022-03-29 12.61 12.95 12.61 12.95 0.0M
2022-03-28 12.60 12.70 12.60 12.70 0.0M
2022-03-25 12.76 12.76 12.76 12.76 0.0M
2022-03-24 12.68 12.70 12.68 12.70 0.0M
2022-03-23 12.78 12.79 12.75 12.75 0.0M
2022-03-22 12.56 12.76 12.56 12.76 0.0M
2022-03-21 12.82 12.82 12.54 12.54 0.0M
2022-03-18 12.25 12.33 12.25 12.29 0.0M
2022-03-17 12.14 12.28 12.01 12.28 0.0M
2022-03-16 11.76 12.05 11.76 12.05 0.0M
2022-03-15 11.30 11.64 11.30 11.64 0.0M
2022-03-14 11.97 11.97 11.64 11.64 0.0M
2022-03-11 12.07 12.20 11.91 11.91 0.0M
2022-03-10 12.13 12.13 11.96 11.96 0.0M
2022-03-09 11.95 12.03 11.94 12.01 0.0M
2022-03-08 11.74 12.11 11.74 12.11 0.0M
2022-03-07 11.95 12.09 11.85 11.88 0.0M
2022-03-04 12.22 12.33 12.16 12.16 0.0M
2022-03-03 12.56 12.59 12.23 12.23 0.0M
2022-03-02 12.37 12.59 12.37 12.59 0.0M
2022-03-01 12.57 12.58 12.45 12.49 0.0M
2022-02-28 12.13 12.42 12.13 12.42 0.0M
2022-02-25 11.99 12.21 11.99 12.21 0.0M
2022-02-24 11.34 12.12 11.34 12.12 0.0M
2022-02-23 11.89 12.01 11.72 11.72 0.0M
2022-02-22 11.64 11.99 11.64 11.99 0.0M
2022-02-21 12.06 12.06 11.72 11.72 0.0M
2022-02-18 12.22 12.22 12.02 12.02 0.0M
2022-02-17 12.51 12.52 12.50 12.50 0.0M
2022-02-16 12.59 12.74 12.51 12.53 0.0M
2022-02-15 12.39 12.62 12.39 12.62 0.0M
2022-02-14 12.49 12.49 12.32 12.40 0.0M
2022-02-11 12.63 12.69 12.60 12.60 0.0M
2022-02-10 12.82 12.90 12.82 12.90 0.0M
2022-02-09 12.47 12.89 12.47 12.89 0.0M
2022-02-08 12.47 12.58 12.37 12.50 0.0M
2022-02-07 12.39 12.49 12.39 12.49 0.0M
2022-02-04 12.38 12.38 12.19 12.36 0.0M
2022-02-03 12.61 12.61 12.40 12.40 0.0M
2022-02-02 12.96 13.00 12.72 12.76 0.0M
2022-02-01 12.90 12.90 12.85 12.85 0.0M
2022-01-31 12.23 12.85 12.23 12.85 0.0M
2022-01-28 12.06 12.18 11.97 12.18 0.0M
2022-01-27 12.10 12.46 12.10 12.46 0.0M
2022-01-26 12.16 12.59 12.16 12.45 0.0M
2022-01-25 12.38 12.40 12.13 12.13 0.0M
2022-01-24 12.62 12.62 11.83 12.19 0.0M
2022-01-21 13.00 13.00 12.53 12.53 0.0M
2022-01-20 12.89 13.19 12.89 13.15 0.0M
2022-01-19 12.79 12.99 12.79 12.93 0.0M
2022-01-18 13.15 13.15 13.09 13.09 0.0M
2022-01-17 13.09 13.32 13.09 13.30 0.0M
2022-01-14 13.18 13.22 13.02 13.10 0.0M
2022-01-13 13.52 13.59 13.41 13.41 0.0M
2022-01-12 13.73 13.85 13.73 13.85 0.0M
2022-01-11 13.47 13.81 13.47 13.81 0.0M
2022-01-10 13.55 13.58 13.34 13.44 0.0M
2022-01-07 13.68 13.73 13.65 13.65 0.0M
2022-01-06 13.69 13.80 13.69 13.80 0.0M
2022-01-05 14.23 14.33 13.78 13.78 0.0M
2022-01-04 14.74 14.76 14.22 14.22 0.0M
2022-01-03 14.50 14.67 14.46 14.67 0.0M