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
2023-12-29 12.10 12.10 12.10 12.10 0.0M
2023-12-28 12.06 12.10 12.06 12.10 0.0M
2023-12-27 11.96 12.10 11.96 12.10 0.0M
2023-12-22 11.95 12.02 11.92 12.00 0.0M
2023-12-21 11.95 12.02 11.95 11.96 0.0M
2023-12-20 12.08 12.11 12.08 12.09 0.0M
2023-12-19 11.99 12.07 11.99 12.07 0.0M
2023-12-18 12.01 12.03 12.01 12.01 0.0M
2023-12-15 11.92 12.03 11.92 12.02 0.0M
2023-12-14 12.01 12.01 12.01 12.01 0.0M
2023-12-13 11.87 11.87 11.82 11.82 0.0M
2023-12-12 11.80 11.80 11.78 11.78 0.0M
2023-12-11 11.73 11.75 11.73 11.73 0.0M
2023-12-08 11.66 11.66 11.66 11.66 0.0M
2023-12-07 11.61 11.61 11.61 11.61 0.0M
2023-12-06 11.64 11.68 11.64 11.68 0.0M
2023-12-05 11.55 11.59 11.55 11.59 0.0M
2023-12-04 11.55 11.56 11.55 11.56 0.0M
2023-12-01 11.45 11.45 11.45 11.45 0.0M
2023-11-30 11.36 11.48 11.36 11.43 0.0M
2023-11-29 11.24 11.39 11.23 11.39 0.0M
2023-11-28 11.13 11.17 11.11 11.17 0.0M
2023-11-27 11.16 11.21 11.16 11.21 0.0M
2023-11-24 11.20 11.20 11.20 11.20 0.0M
2023-11-23 11.26 11.26 11.19 11.19 0.0M
2023-11-22 11.13 11.26 11.13 11.25 0.0M
2023-11-21 11.18 11.18 11.11 11.11 0.0M
2023-11-20 11.06 11.18 11.06 11.18 0.0M
2023-11-17 11.07 11.13 11.07 11.08 0.0M
2023-11-16 11.12 11.12 11.03 11.03 0.0M
2023-11-15 11.10 11.16 11.10 11.16 0.0M
2023-11-14 10.92 11.04 10.92 11.04 0.0M
2023-11-13 10.96 10.96 10.88 10.92 0.0M
2023-11-10 10.75 10.75 10.75 10.75 0.0M
2023-11-09 10.82 10.86 10.82 10.86 0.0M
2023-11-08 10.82 10.82 10.80 10.80 0.0M
2023-11-07 10.65 10.81 10.65 10.81 0.0M
2023-11-06 10.71 10.76 10.68 10.68 0.0M
2023-11-03 10.60 10.70 10.60 10.70 0.0M
2023-11-02 10.51 10.60 10.51 10.60 0.0M
2023-11-01 10.41 10.41 10.41 10.41 0.0M
2023-10-31 10.24 10.38 10.23 10.38 0.0M
2023-10-30 10.29 10.40 10.29 10.39 0.0M
2023-10-27 10.41 10.41 10.18 10.18 0.0M
2023-10-26 10.31 10.34 10.31 10.34 0.0M
2023-10-25 10.58 10.58 10.44 10.44 0.0M
2023-10-24 10.50 10.67 10.50 10.67 0.0M
2023-10-23 10.56 10.56 10.49 10.52 0.0M
2023-10-20 10.68 10.69 10.57 10.57 0.0M
2023-10-19 10.88 10.92 10.84 10.84 0.0M
2023-10-18 11.03 11.03 10.99 10.99 0.0M
2023-10-17 11.09 11.09 11.08 11.08 0.0M
2023-10-16 11.05 11.05 10.99 10.99 0.0M
2023-10-13 11.13 11.15 11.11 11.12 0.0M
2023-10-12 11.24 11.25 11.22 11.22 0.0M
2023-10-11 11.15 11.20 11.15 11.18 0.0M
2023-10-10 11.10 11.21 11.10 11.14 0.0M
2023-10-09 10.98 10.98 10.98 10.98 0.0M
2023-10-06 10.89 11.12 10.89 11.12 0.0M
2023-10-05 10.90 10.94 10.90 10.92 0.0M
2023-10-04 10.81 10.89 10.81 10.89 0.0M
2023-10-03 11.00 11.06 10.85 10.85 0.0M
2023-10-02 11.01 11.05 11.01 11.05 0.0M
2023-09-29 10.98 11.00 10.97 10.97 0.0M
2023-09-28 10.91 10.94 10.91 10.94 0.0M
2023-09-27 10.82 10.90 10.82 10.90 0.0M
2023-09-26 10.87 10.87 10.77 10.77 0.0M
2023-09-25 10.88 10.92 10.85 10.89 0.0M
2023-09-22 10.85 10.94 10.84 10.84 0.0M
2023-09-21 10.96 10.96 10.96 10.96 0.0M
2023-09-20 11.18 11.22 11.01 11.01 0.0M
2023-09-19 11.20 11.23 11.20 11.23 0.0M
2023-09-18 11.26 11.26 11.24 11.24 0.0M
2023-09-15 11.42 11.45 11.42 11.45 0.0M
2023-09-14 11.30 11.33 11.30 11.33 0.0M
2023-09-13 11.29 11.31 11.28 11.31 0.0M
2023-09-12 11.41 11.41 11.40 11.40 0.0M
2023-09-11 11.38 11.42 11.35 11.35 0.0M
2023-09-08 11.43 11.43 11.39 11.39 0.0M
2023-09-07 11.45 11.45 11.38 11.38 0.0M
2023-09-06 11.49 11.49 11.46 11.48 0.0M
2023-09-05 11.44 11.49 11.44 11.49 0.0M
2023-09-04 11.51 11.51 11.50 11.50 0.0M
2023-09-01 11.36 11.45 11.36 11.45 0.0M
2023-08-31 11.28 11.43 11.28 11.43 0.0M
2023-08-30 11.35 11.35 11.27 11.27 0.0M
2023-08-29 11.26 11.30 11.26 11.30 0.0M
2023-08-28 11.18 11.18 11.18 11.18 0.0M
2023-08-25 10.94 11.16 10.94 11.16 0.0M
2023-08-24 11.24 11.29 10.98 10.98 0.0M
2023-08-23 11.04 11.04 11.04 11.04 0.0M
2023-08-22 11.00 11.04 11.00 11.04 0.0M
2023-08-21 10.91 10.91 10.91 10.91 0.0M
2023-08-18 10.88 10.94 10.88 10.94 0.0M
2023-08-17 11.06 11.06 11.06 11.06 0.0M
2023-08-16 11.19 11.19 11.13 11.18 0.0M
2023-08-15 11.38 11.38 11.21 11.21 0.0M
2023-08-14 11.19 11.30 11.19 11.30 0.0M
2023-08-11 11.25 11.26 11.25 11.26 0.0M
2023-08-10 11.28 11.28 11.28 11.28 0.0M
2023-08-09 11.34 11.37 11.27 11.27 0.0M
2023-08-08 11.41 11.41 11.31 11.31 0.0M
2023-08-07 11.38 11.42 11.38 11.42 0.0M
2023-08-04 11.58 11.58 11.58 11.58 0.0M
2023-08-03 11.61 11.61 11.58 11.58 0.0M
2023-08-02 11.82 11.82 11.73 11.81 0.0M
2023-08-01 11.93 11.93 11.92 11.92 0.0M
2023-07-31 11.84 11.94 11.84 11.94 0.0M
2023-07-28 11.80 11.91 11.80 11.91 0.0M
2023-07-27 11.90 12.02 11.85 12.02 0.0M
2023-07-26 11.85 11.87 11.85 11.87 0.0M
2023-07-25 11.80 11.86 11.80 11.84 0.0M
2023-07-24 11.80 11.82 11.80 11.82 0.0M
2023-07-21 11.73 11.76 11.73 11.76 0.0M
2023-07-20 11.78 11.80 11.78 11.80 0.0M
2023-07-19 11.82 11.83 11.82 11.83 0.0M
2023-07-18 11.72 11.77 11.72 11.75 0.0M
2023-07-17 11.62 11.65 11.62 11.65 0.0M
2023-07-14 11.74 11.74 11.71 11.74 0.0M
2023-07-13 11.68 11.75 11.68 11.75 0.0M
2023-07-12 11.64 11.71 11.64 11.71 0.0M
2023-07-11 11.50 11.63 11.50 11.63 0.0M
2023-07-10 11.36 11.47 11.36 11.47 0.0M
2023-07-07 11.48 11.49 11.47 11.47 0.0M
2023-07-06 11.61 11.61 11.45 11.45 0.0M
2023-07-05 11.63 11.64 11.63 11.64 0.0M
2023-07-04 11.67 11.71 11.66 11.69 0.0M
2023-07-03 11.70 11.70 11.69 11.69 0.0M
2023-06-30 11.58 11.66 11.58 11.66 0.0M
2023-06-29 11.41 11.56 11.41 11.56 0.0M
2023-06-28 11.37 11.55 11.37 11.55 0.0M
2023-06-27 11.34 11.35 11.34 11.35 0.0M
2023-06-26 11.42 11.42 11.40 11.41 0.0M
2023-06-23 11.38 11.50 11.38 11.49 0.0M
2023-06-22 11.40 11.43 11.40 11.43 0.0M
2023-06-21 11.64 11.70 11.64 11.64 0.0M
2023-06-20 11.64 11.76 11.64 11.76 0.0M
2023-06-19 11.78 11.78 11.78 11.78 0.0M
2023-06-16 11.82 11.89 11.82 11.89 0.0M
2023-06-15 11.80 11.82 11.69 11.69 0.0M
2023-06-14 11.81 11.83 11.78 11.80 0.0M
2023-06-13 11.76 11.76 11.76 11.76 0.0M
2023-06-12 11.59 11.66 11.59 11.66 0.0M
2023-06-09 11.50 11.50 11.50 11.50 0.0M
2023-06-08 11.35 11.53 11.35 11.52 0.0M
2023-06-07 11.71 11.72 11.71 11.72 0.0M
2023-06-06 11.58 11.73 11.58 11.73 0.0M
2023-06-05 11.60 11.62 11.60 11.62 0.0M
2023-06-02 11.45 11.51 11.45 11.51 0.0M
2023-06-01 11.34 11.35 11.34 11.35 0.0M
2023-05-31 11.26 11.34 11.26 11.34 0.0M
2023-05-30 11.27 11.38 11.27 11.34 0.0M
2023-05-29 11.31 11.33 11.31 11.31 0.0M
2023-05-26 11.11 11.15 11.11 11.15 0.0M
2023-05-25 11.08 11.08 11.08 11.08 0.0M
2023-05-24 11.02 11.02 10.96 10.96 0.0M
2023-05-23 11.19 11.21 11.19 11.21 0.0M
2023-05-22 11.08 11.13 11.08 11.13 0.0M
2023-05-19 11.13 11.15 11.13 11.15 0.0M
2023-05-18 10.95 11.03 10.95 11.03 0.0M
2023-05-17 10.81 10.97 10.81 10.97 0.0M
2023-05-16 10.84 10.88 10.83 10.83 0.0M
2023-05-15 10.85 10.90 10.85 10.90 0.0M
2023-05-12 10.77 10.77 10.77 10.77 0.0M
2023-05-11 10.74 10.81 10.74 10.74 0.0M
2023-05-10 10.62 10.73 10.61 10.73 0.0M
2023-05-09 10.65 10.66 10.65 10.66 0.0M
2023-05-08 10.58 10.63 10.58 10.63 0.0M
2023-05-05 10.46 10.59 10.46 10.57 0.0M
2023-05-04 10.42 10.45 10.39 10.44 0.0M
2023-05-03 10.45 10.47 10.40 10.40 0.0M
2023-05-02 10.54 10.57 10.54 10.57 0.0M
2023-04-28 10.44 10.55 10.44 10.54 0.0M
2023-04-27 10.44 10.51 10.44 10.46 0.0M
2023-04-26 10.55 10.56 10.48 10.50 0.0M
2023-04-25 10.60 10.71 10.60 10.68 0.0M
2023-04-24 10.69 10.82 10.69 10.82 0.0M
2023-04-21 10.70 10.82 10.70 10.82 0.0M
2023-04-20 10.75 10.87 10.75 10.87 0.0M
2023-04-19 10.78 10.88 10.78 10.82 0.0M
2023-04-18 10.86 11.03 10.86 11.03 0.0M
2023-04-17 10.74 10.87 10.74 10.84 0.0M
2023-04-14 10.72 10.82 10.72 10.82 0.0M
2023-04-13 10.59 10.59 10.59 10.59 0.0M
2023-04-12 10.65 10.88 10.65 10.81 0.0M
2023-04-11 10.72 10.83 10.72 10.72 0.0M
2023-04-06 10.61 10.75 10.61 10.75 0.0M
2023-04-05 10.68 10.84 10.68 10.84 0.0M
2023-04-04 10.91 10.91 10.91 10.91 0.0M
2023-04-03 10.91 10.97 10.91 10.97 0.0M
2023-03-31 10.67 10.82 10.65 10.82 0.0M
2023-03-30 10.59 10.78 10.59 10.75 0.0M
2023-03-29 10.50 10.50 10.50 10.50 0.0M
2023-03-28 10.53 10.61 10.53 10.57 0.0M
2023-03-27 10.64 10.67 10.62 10.62 0.0M
2023-03-24 10.46 10.66 10.46 10.55 0.0M
2023-03-23 10.35 10.66 10.35 10.66 0.0M
2023-03-22 10.71 10.73 10.38 10.38 0.0M
2023-03-21 10.54 10.67 10.54 10.67 0.0M
2023-03-20 10.44 10.59 10.41 10.52 0.0M
2023-03-17 10.59 10.77 10.51 10.51 0.0M
2023-03-16 10.47 10.70 10.47 10.70 0.0M
2023-03-15 10.43 10.55 10.42 10.55 0.0M
2023-03-14 10.31 10.53 10.31 10.53 0.0M
2023-03-13 10.40 10.42 10.40 10.42 0.0M
2023-03-10 10.49 10.70 10.38 10.38 0.0M
2023-03-09 10.80 10.98 10.80 10.98 0.0M
2023-03-08 10.83 10.93 10.83 10.93 0.0M
2023-03-07 10.91 11.03 10.87 10.87 0.0M
2023-03-06 10.97 11.09 10.92 10.92 0.0M
2023-03-03 10.73 10.97 10.73 10.97 0.0M
2023-03-02 10.53 10.77 10.53 10.77 0.0M
2023-03-01 10.68 10.68 10.68 10.68 0.0M
2023-02-28 10.68 10.74 10.68 10.74 0.0M
2023-02-27 10.69 10.82 10.69 10.82 0.0M
2023-02-24 10.76 10.84 10.72 10.72 0.0M
2023-02-23 10.81 10.90 10.81 10.90 0.0M
2023-02-22 10.62 10.81 10.62 10.79 0.0M
2023-02-21 10.85 10.85 10.85 10.85 0.0M
2023-02-20 10.88 11.15 10.79 10.79 0.0M
2023-02-17 10.90 11.04 10.90 10.98 0.0M
2023-02-16 11.23 11.28 11.10 11.18 0.0M
2023-02-15 11.01 11.16 11.01 11.14 0.0M
2023-02-14 11.00 11.06 11.00 11.06 0.0M
2023-02-13 10.96 11.01 10.96 11.01 0.0M
2023-02-10 10.98 10.98 10.94 10.97 0.0M
2023-02-09 11.12 11.17 11.12 11.17 0.0M
2023-02-08 11.20 11.20 11.20 11.20 0.0M
2023-02-07 11.04 11.22 11.04 11.22 0.0M
2023-02-06 10.90 11.09 10.90 11.09 0.0M
2023-02-03 11.04 11.23 11.04 11.23 0.0M
2023-02-02 10.91 11.15 10.91 11.15 0.0M
2023-02-01 10.72 10.82 10.72 10.78 0.0M
2023-01-31 10.59 10.76 10.59 10.76 0.0M
2023-01-30 10.76 10.76 10.66 10.66 0.0M
2023-01-27 10.74 10.78 10.74 10.78 0.0M
2023-01-26 10.66 10.66 10.66 10.66 0.0M
2023-01-25 10.62 10.68 10.62 10.62 0.0M
2023-01-24 10.71 10.79 10.68 10.69 0.0M
2023-01-23 10.54 10.75 10.54 10.74 0.0M
2023-01-20 10.45 10.45 10.41 10.44 0.0M
2023-01-19 10.45 10.52 10.43 10.45 0.0M
2023-01-18 10.63 10.66 10.63 10.66 0.0M
2023-01-17 10.47 10.62 10.47 10.62 0.0M
2023-01-16 10.53 10.53 10.48 10.48 0.0M
2023-01-13 10.41 10.56 10.41 10.56 0.0M
2023-01-12 10.45 10.50 10.45 10.46 0.0M
2023-01-11 10.28 10.39 10.28 10.39 0.0M
2023-01-10 10.16 10.28 10.16 10.28 0.0M
2023-01-09 10.28 10.32 10.27 10.28 0.0M
2023-01-06 10.17 10.17 10.17 10.17 0.0M
2023-01-05 10.22 10.33 10.18 10.18 0.0M
2023-01-04 10.22 10.27 10.22 10.27 0.0M
2023-01-03 10.19 10.20 10.19 10.20 0.0M
2023-01-02 10.07 10.25 10.07 10.25 0.0M