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
2024-12-30 14.69 14.71 14.57 14.57 0.0M
2024-12-27 14.82 14.84 14.60 14.62 0.0M
2024-12-23 14.70 14.72 14.63 14.68 0.0M
2024-12-20 14.49 14.71 14.38 14.67 0.0M
2024-12-19 14.57 14.67 14.53 14.58 0.0M
2024-12-18 14.93 14.99 14.88 14.88 0.0M
2024-12-17 14.91 14.94 14.82 14.94 0.0M
2024-12-16 14.82 14.93 14.82 14.92 0.0M
2024-12-13 15.03 15.03 14.82 14.85 0.0M
2024-12-12 14.95 15.01 14.95 15.01 0.0M
2024-12-11 14.86 14.98 14.86 14.98 0.0M
2024-12-10 14.87 14.96 14.86 14.86 0.0M
2024-12-09 15.01 15.03 14.94 14.96 0.0M
2024-12-06 14.84 14.99 14.82 14.99 0.0M
2024-12-05 15.02 15.03 14.88 14.88 0.0M
2024-12-04 14.91 15.01 14.91 15.00 0.0M
2024-12-03 14.91 14.92 14.83 14.84 0.0M
2024-12-02 14.79 14.94 14.79 14.93 0.0M
2024-11-29 14.68 14.81 14.68 14.77 0.0M
2024-11-25 14.92 14.97 14.90 14.95 0.0M
2024-11-18 14.32 14.35 14.25 14.28 0.0M
2024-11-15 14.41 14.44 14.27 14.27 0.0M
2024-11-14 14.63 14.69 14.53 14.55 0.0M
2024-11-13 14.54 14.69 14.50 14.69 0.0M
2024-11-12 14.60 14.60 14.48 14.48 0.0M
2024-11-11 14.52 14.61 14.50 14.55 0.0M
2024-11-08 14.40 14.45 14.34 14.44 0.0M
2024-11-07 14.30 14.35 14.25 14.33 0.0M
2024-11-06 14.10 14.35 14.10 14.23 0.0M
2024-11-05 13.70 13.76 13.70 13.74 0.0M
2024-11-04 13.73 13.78 13.64 13.73 0.0M
2024-11-01 13.65 13.83 13.64 13.78 0.0M
2024-10-31 13.76 13.78 13.63 13.63 0.0M
2024-10-30 13.99 14.00 13.88 13.89 0.0M
2024-10-29 13.99 14.05 13.97 14.03 0.0M
2024-10-28 14.01 14.05 14.00 14.01 0.0M
2024-10-25 13.88 14.03 13.88 13.93 0.0M
2024-10-24 13.93 13.94 13.83 13.85 0.0M
2024-10-23 14.04 14.04 13.85 13.86 0.0M
2024-10-22 14.00 14.00 13.91 13.97 0.0M
2024-10-21 14.00 14.00 13.94 13.99 0.0M
2024-10-18 14.00 14.04 13.98 14.00 0.0M
2024-10-17 13.98 14.06 13.95 14.05 0.0M
2024-10-16 13.87 13.91 13.86 13.88 0.0M
2024-10-15 13.98 14.00 13.86 13.87 0.0M
2024-10-14 13.89 13.97 13.89 13.97 0.0M
2024-10-11 13.77 13.90 13.77 13.86 0.0M
2024-10-10 13.77 13.81 13.70 13.80 0.0M
2024-10-09 13.62 13.76 13.60 13.76 0.0M
2024-10-08 13.49 13.61 13.48 13.61 0.0M
2024-10-07 13.60 13.60 13.53 13.55 0.0M
2024-10-04 13.35 13.57 13.35 13.57 0.0M
2024-10-03 13.35 13.40 13.31 13.34 0.0M
2024-10-02 13.39 13.41 13.35 13.35 0.0M
2024-10-01 13.43 13.53 13.30 13.30 0.0M
2024-09-30 13.43 13.43 13.34 13.34 0.0M
2024-09-27 13.42 13.46 13.40 13.41 0.0M
2024-09-26 13.47 13.47 13.32 13.32 0.0M
2024-09-25 13.22 13.27 13.20 13.24 0.0M
2024-09-24 13.31 13.32 13.20 13.26 0.0M
2024-09-23 13.19 13.27 13.19 13.22 0.0M
2024-09-20 13.18 13.21 13.11 13.12 0.0M
2024-09-19 13.15 13.23 13.15 13.22 0.0M
2024-09-18 13.04 13.06 12.98 12.99 0.0M
2024-09-17 13.05 13.14 13.01 13.03 0.0M
2024-09-16 12.97 13.01 12.94 12.97 0.0M
2024-09-13 12.97 13.00 12.94 12.99 0.0M
2024-09-12 12.95 12.96 12.83 12.91 0.0M
2024-09-11 12.73 12.90 12.61 12.90 0.0M
2024-09-10 12.69 12.75 12.59 12.66 0.0M
2024-09-09 12.58 12.70 12.58 12.70 0.0M
2024-09-06 12.60 12.76 12.45 12.47 0.0M
2024-09-05 12.73 12.79 12.63 12.64 0.0M
2024-09-04 12.73 12.86 12.73 12.79 0.0M
2024-09-03 13.15 13.17 12.96 12.96 0.0M
2024-09-02 13.09 13.17 13.09 13.14 0.0M
2024-08-30 13.11 13.18 13.07 13.11 0.0M
2024-08-29 12.93 13.15 12.93 13.13 0.0M
2024-08-28 12.97 13.02 12.90 12.92 0.0M
2024-08-27 12.90 12.96 12.90 12.95 0.0M
2024-08-26 12.97 13.02 12.95 12.95 0.0M
2024-08-23 12.92 12.98 12.88 12.91 0.0M
2024-08-22 12.98 13.03 12.89 12.89 0.0M
2024-08-21 12.94 13.02 12.89 12.91 0.0M
2024-08-20 13.02 13.03 12.89 12.89 0.0M
2024-08-19 12.89 12.93 12.86 12.92 0.0M
2024-08-16 12.94 12.94 12.84 12.89 0.0M
2024-08-15 12.67 12.88 12.63 12.86 0.0M
2024-08-14 12.63 12.63 12.51 12.56 0.0M
2024-08-13 12.54 12.61 12.47 12.61 0.0M
2024-08-12 12.51 12.53 12.45 12.48 0.0M
2024-08-09 12.38 12.52 12.38 12.49 0.0M
2024-08-08 12.13 12.40 12.08 12.40 0.0M
2024-08-07 12.24 12.38 12.23 12.23 0.0M
2024-08-06 12.19 12.24 12.11 12.24 0.0M
2024-08-05 11.77 12.10 11.72 12.02 0.0M
2024-08-02 12.64 12.68 12.29 12.31 0.0M
2024-08-01 13.16 13.16 12.79 12.79 0.0M
2024-07-31 12.96 13.16 12.96 13.12 0.0M
2024-07-30 12.99 13.06 12.86 12.87 0.0M
2024-07-29 12.99 13.05 12.99 13.01 0.0M
2024-07-26 12.89 12.95 12.87 12.95 0.0M
2024-07-25 12.96 13.01 12.90 12.96 0.0M
2024-07-24 13.22 13.23 13.06 13.07 0.0M
2024-07-23 13.23 13.38 13.23 13.38 0.0M
2024-07-22 13.12 13.23 13.12 13.22 0.0M
2024-07-19 13.17 13.22 13.05 13.05 0.0M
2024-07-18 13.38 13.43 13.23 13.28 0.0M
2024-07-17 13.53 13.54 13.35 13.36 0.0M
2024-07-16 13.48 13.57 13.48 13.49 0.0M
2024-07-15 13.53 13.55 13.45 13.45 0.0M
2024-07-12 13.44 13.51 13.41 13.51 0.0M
2024-07-11 13.41 13.46 13.35 13.35 0.0M
2024-07-10 13.31 13.37 13.31 13.35 0.0M
2024-07-09 13.40 13.44 13.29 13.30 0.0M
2024-07-08 13.31 13.38 13.30 13.33 0.0M
2024-07-05 13.28 13.32 13.25 13.32 0.0M
2024-07-04 13.28 13.30 13.23 13.24 0.0M
2024-07-03 13.31 13.32 13.25 13.29 0.0M
2024-07-02 13.20 13.25 13.18 13.25 0.0M
2024-07-01 13.23 13.24 13.19 13.21 0.0M
2024-06-28 13.30 13.35 13.24 13.25 0.0M
2024-06-27 13.11 13.24 13.11 13.22 0.0M
2024-06-26 13.24 13.26 13.16 13.16 0.0M
2024-06-25 13.15 13.20 13.12 13.12 0.0M
2024-06-24 13.21 13.24 13.16 13.16 0.0M
2024-06-21 13.22 13.24 13.18 13.18 0.0M
2024-06-20 13.20 13.29 13.16 13.16 0.0M
2024-06-19 13.24 13.25 13.16 13.16 0.0M
2024-06-18 13.19 13.23 13.18 13.20 0.0M
2024-06-17 13.19 13.19 13.10 13.15 0.0M
2024-06-14 13.20 13.21 13.13 13.16 0.0M
2024-06-13 13.20 13.20 13.14 13.17 0.0M
2024-06-12 13.12 13.24 13.12 13.18 0.0M
2024-06-11 13.01 13.06 12.90 12.92 0.0M
2024-06-10 13.04 13.05 12.98 12.98 0.0M
2024-06-07 12.90 12.99 12.88 12.98 0.0M
2024-06-06 12.89 12.94 12.87 12.90 0.0M
2024-06-05 12.73 12.85 12.73 12.85 0.0M
2024-06-04 12.66 12.72 12.62 12.63 0.0M
2024-06-03 12.78 12.83 12.58 12.63 0.0M
2024-05-31 12.72 12.74 12.54 12.58 0.0M
2024-05-30 12.86 12.91 12.82 12.83 0.0M
2024-05-29 12.98 12.99 12.89 12.95 0.0M
2024-05-28 13.08 13.11 13.02 13.02 0.0M
2024-05-27 13.00 13.10 13.00 13.10 0.0M
2024-05-24 12.99 13.05 12.99 13.03 0.0M
2024-05-23 13.20 13.22 13.04 13.04 0.0M
2024-05-22 13.13 13.14 13.09 13.09 0.0M
2024-05-21 13.12 13.12 13.09 13.10 0.0M
2024-05-20 13.11 13.15 13.10 13.11 0.0M
2024-05-17 13.07 13.14 13.07 13.08 0.0M
2024-05-16 13.13 13.15 13.09 13.09 0.0M
2024-05-15 12.96 13.10 12.95 13.10 0.0M
2024-05-14 12.89 12.94 12.85 12.89 0.0M
2024-05-13 12.86 12.90 12.85 12.89 0.0M
2024-05-10 12.86 12.89 12.83 12.83 0.0M
2024-05-09 12.79 12.83 12.76 12.78 0.0M
2024-05-08 12.73 12.77 12.71 12.72 0.0M
2024-05-07 12.74 12.77 12.72 12.76 0.0M
2024-05-06 12.62 12.72 12.62 12.69 0.0M
2024-05-03 12.69 12.69 12.55 12.60 0.0M
2024-05-02 12.50 12.59 12.50 12.59 0.0M
2024-04-30 12.72 12.72 12.60 12.60 0.0M
2024-04-29 12.71 12.72 12.69 12.72 0.0M
2024-04-26 12.74 12.75 12.72 12.75 0.0M
2024-04-25 12.49 12.54 12.39 12.47 0.0M
2024-04-24 12.69 12.69 12.56 12.62 0.0M
2024-04-23 12.43 12.63 12.43 12.61 0.0M
2024-04-22 12.38 12.45 12.36 12.45 0.0M
2024-04-19 12.39 12.42 12.31 12.32 0.0M
2024-04-18 12.50 12.52 12.41 12.41 0.0M
2024-04-17 12.55 12.64 12.43 12.46 0.0M
2024-04-16 12.61 12.62 12.57 12.60 0.0M
2024-04-15 12.86 12.91 12.59 12.59 0.0M
2024-04-12 13.03 13.03 12.78 12.78 0.0M
2024-04-11 12.86 12.97 12.81 12.97 0.0M
2024-04-10 12.91 12.92 12.74 12.81 0.0M
2024-04-09 12.83 12.84 12.78 12.82 0.0M
2024-04-08 12.79 12.84 12.79 12.79 0.0M
2024-04-05 12.70 12.82 12.70 12.82 0.0M
2024-04-04 12.92 12.96 12.77 12.77 0.0M
2024-04-03 12.93 12.95 12.90 12.92 0.0M
2024-04-02 13.12 13.12 12.90 12.93 0.0M
2024-03-28 13.01 13.14 13.01 13.12 0.0M
2024-03-27 13.04 13.08 12.97 12.99 0.0M
2024-03-26 13.00 13.03 12.99 12.99 0.0M
2024-03-25 13.01 13.01 12.95 12.97 0.0M
2024-03-22 13.09 13.10 13.03 13.05 0.0M
2024-03-21 12.99 13.08 12.95 12.97 0.0M
2024-03-20 12.85 12.91 12.80 12.86 0.0M
2024-03-19 12.84 12.88 12.78 12.78 0.0M
2024-03-18 12.81 12.87 12.79 12.87 0.0M
2024-03-15 12.80 12.87 12.77 12.81 0.0M
2024-03-14 12.96 12.96 12.86 12.89 0.0M
2024-03-13 12.98 12.98 12.94 12.94 0.0M
2024-03-12 12.92 12.92 12.91 12.91 0.0M
2024-03-11 12.73 12.82 12.73 12.81 0.0M
2024-03-08 12.83 13.00 12.83 13.00 0.0M
2024-03-07 12.70 12.90 12.70 12.90 0.0M
2024-03-06 12.79 12.82 12.79 12.82 0.0M
2024-03-05 12.81 12.81 12.63 12.63 0.0M
2024-03-04 12.80 12.91 12.80 12.91 0.0M
2024-03-01 12.88 12.88 12.88 12.88 0.0M
2024-02-29 12.63 12.73 12.63 12.73 0.0M
2024-02-28 12.71 12.74 12.67 12.67 0.0M
2024-02-27 12.66 12.74 12.66 12.74 0.0M
2024-02-26 12.62 12.68 12.62 12.68 0.0M
2024-02-23 12.67 12.67 12.65 12.65 0.0M
2024-02-22 12.53 12.60 12.53 12.60 0.0M
2024-02-21 12.55 12.55 12.45 12.46 0.0M
2024-02-20 12.73 12.74 12.55 12.55 0.0M
2024-02-19 12.73 12.73 12.73 12.73 0.0M
2024-02-16 12.88 12.89 12.88 12.89 0.0M
2024-02-15 12.85 12.85 12.81 12.81 0.0M
2024-02-14 12.67 12.79 12.67 12.79 0.0M
2024-02-13 12.79 12.79 12.72 12.72 0.0M
2024-02-12 12.81 12.89 12.81 12.89 0.0M
2024-02-09 12.67 12.80 12.67 12.80 0.0M
2024-02-08 12.62 12.66 12.62 12.66 0.0M
2024-02-07 12.53 12.59 12.53 12.59 0.0M
2024-02-06 12.54 12.56 12.52 12.52 0.0M
2024-02-05 12.46 12.47 12.46 12.47 0.0M
2024-02-02 12.46 12.46 12.37 12.39 0.0M
2024-02-01 12.31 12.31 12.31 12.31 0.0M
2024-01-31 12.38 12.40 12.36 12.36 0.0M
2024-01-30 12.58 12.58 12.55 12.55 0.0M
2024-01-29 12.43 12.48 12.43 12.48 0.0M
2024-01-26 12.39 12.48 12.39 12.42 0.0M
2024-01-25 12.41 12.57 12.41 12.48 0.0M
2024-01-24 12.42 12.48 12.42 12.48 0.0M
2024-01-23 12.29 12.34 12.29 12.34 0.0M
2024-01-22 12.19 12.25 12.19 12.25 0.0M
2024-01-19 12.11 12.11 12.11 12.11 0.0M
2024-01-18 11.99 12.08 11.99 12.06 0.0M
2024-01-17 11.98 11.99 11.98 11.99 0.0M
2024-01-16 11.98 12.06 11.98 12.06 0.0M
2024-01-15 12.11 12.11 12.05 12.05 0.0M
2024-01-12 12.08 12.08 12.08 12.08 0.0M
2024-01-11 12.10 12.15 12.10 12.10 0.0M
2024-01-10 12.03 12.03 12.01 12.02 0.0M
2024-01-09 11.95 12.03 11.94 12.03 0.0M
2024-01-08 11.69 11.79 11.69 11.79 0.0M
2024-01-05 11.74 11.78 11.74 11.78 0.0M
2024-01-04 11.80 11.80 11.68 11.68 0.0M
2024-01-03 11.89 11.94 11.89 11.91 0.0M
2024-01-02 12.11 12.11 11.94 11.94 0.0M