Lyxor Index Fund - Lyxor ESG USD High Yield (DR) UCITS ETF - D-USD

USHY
🏛️ france →
85.77
Last Update: 2025-09-26
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
2025-09-26 85.88 85.96 85.77 85.77 0.0M
2025-09-25 85.65 85.69 85.60 85.95 0.0M
2025-09-24 85.53 85.71 85.53 85.64 0.0M
2025-09-23 85.46 85.46 85.42 85.51 0.0M
2025-09-22 85.59 85.73 85.58 85.73 0.0M
2025-09-19 85.79 85.79 85.57 85.57 0.0M
2025-09-18 85.35 85.35 85.31 85.45 0.0M
2025-09-17 84.98 85.09 84.98 85.09 0.0M
2025-09-16 85.50 85.50 85.02 85.30 0.0M
2025-09-15 85.68 85.68 85.50 85.50 0.0M
2025-09-12 85.42 85.86 85.42 85.86 0.0M
2025-09-11 85.34 85.61 85.34 85.61 0.0M
2025-09-10 85.37 85.53 85.37 85.53 0.0M
2025-09-09 85.09 85.25 85.09 85.24 0.0M
2025-09-08 84.95 85.09 84.95 85.09 0.0M
2025-09-05 85.67 85.68 85.27 85.68 0.0M
2025-09-04 85.51 85.51 85.50 85.67 0.0M
2025-09-03 85.26 85.49 85.26 85.34 0.0M
2025-09-02 84.98 85.34 84.98 85.02 0.0M
2025-09-01 84.85 85.15 84.85 85.15 0.0M
2025-08-29 85.85 85.85 84.97 84.97 0.0M
2025-08-28 85.31 85.55 85.31 85.55 0.0M
2025-08-27 85.76 85.86 85.76 85.86 0.0M
2025-08-26 85.75 85.75 85.45 85.48 0.0M
2025-08-25 85.07 85.11 85.00 85.05 0.0M
2025-08-22 85.25 85.31 85.06 85.06 0.0M
2025-08-21 85.07 85.07 84.90 84.90 0.0M
2025-08-20 84.99 84.99 84.99 84.90 0.0M
2025-08-19 84.85 84.85 84.72 84.72 0.0M
2025-08-18 84.70 84.79 84.70 84.77 0.0M
2025-08-15 84.90 84.90 84.78 84.55 0.0M
2025-08-14 84.96 84.96 84.82 84.82 0.0M
2025-08-13 84.62 85.09 84.62 84.83 0.0M
2025-08-12 85.06 85.06 84.78 84.78 0.0M
2025-08-11 84.71 85.13 84.71 85.14 0.0M
2025-08-08 84.69 84.69 84.38 84.38 0.0M
2025-08-07 84.50 84.50 84.50 84.90 0.0M
2025-08-06 85.52 85.52 84.60 84.60 0.0M
2025-08-05 85.34 85.50 85.22 85.22 0.0M
2025-08-04 85.28 85.28 84.92 84.92 0.0M
2025-08-01 86.10 86.10 85.01 85.23 0.0M
2025-07-31 85.68 86.17 85.68 86.17 0.0M
2025-07-30 85.28 85.83 85.28 85.83 0.0M
2025-07-29 84.92 85.00 84.92 85.38 0.0M
2025-07-28 84.37 84.87 84.23 84.87 0.0M
2025-07-25 83.84 83.84 83.82 83.82 0.0M
2025-07-24 83.80 83.80 83.80 83.80 0.0M
2025-07-23 83.83 83.83 83.83 83.90 0.0M
2025-07-22 84.16 84.16 83.90 83.90 0.0M
2025-07-21 84.31 84.31 83.87 83.87 0.0M
2025-07-18 84.35 84.35 84.34 84.34 0.0M
2025-07-17 84.40 84.40 84.40 84.60 0.0M
2025-07-16 84.09 84.09 83.96 83.63 0.0M
2025-07-15 83.95 84.39 83.95 84.39 0.0M
2025-07-14 84.15 84.15 83.71 83.77 0.0M
2025-07-11 83.75 83.80 83.47 83.47 0.0M
2025-07-10 83.51 83.94 83.50 83.94 0.0M
2025-07-09 83.47 83.77 83.47 83.77 0.0M
2025-07-08 83.55 83.57 83.44 83.47 0.0M
2025-07-07 83.66 83.93 83.66 83.93 0.0M
2025-07-04 83.54 83.57 83.54 83.57 0.0M
2025-07-03 83.44 83.50 83.37 83.50 0.0M
2025-07-02 83.52 83.52 83.52 83.45 0.0M
2025-07-01 83.50 83.58 83.30 83.58 0.0M
2025-06-30 83.65 83.65 83.50 83.50 0.0M
2025-06-27 83.67 83.67 83.67 83.67 0.0M
2025-06-26 83.66 83.66 83.66 83.71 0.0M
2025-06-25 84.31 84.31 83.91 83.91 0.0M
2025-06-24 84.13 84.13 84.01 84.10 0.0M
2025-06-23 84.42 84.42 84.42 84.29 0.0M
2025-06-20 84.04 84.13 84.04 84.13 0.0M
2025-06-19 84.49 84.49 84.49 84.37 0.0M
2025-06-18 84.08 84.31 84.08 84.31 0.0M
2025-06-17 83.76 83.89 83.72 83.89 0.0M
2025-06-16 83.67 83.84 83.67 83.84 0.0M
2025-06-13 83.75 83.77 83.75 83.77 0.0M
2025-06-12 84.14 84.14 83.55 83.87 0.0M
2025-06-11 84.90 84.90 84.64 84.64 0.0M
2025-06-10 84.94 84.94 84.76 84.76 0.0M
2025-06-09 84.67 84.67 84.53 84.80 0.0M
2025-06-06 84.64 84.98 84.64 84.98 0.0M
2025-06-05 84.82 84.82 84.41 84.68 0.0M
2025-06-04 84.91 84.91 84.91 84.67 0.0M
2025-06-03 84.39 85.05 84.39 85.05 0.0M
2025-06-02 84.50 84.50 84.38 84.38 0.0M
2025-05-30 84.95 84.95 84.75 84.75 0.0M
2025-05-29 85.65 85.68 85.65 84.90 0.0M
2025-05-28 85.14 85.14 84.97 84.97 0.0M
2025-05-27 84.58 84.77 84.58 84.77 0.0M
2025-05-26 83.96 84.84 83.96 84.84 0.0M
2025-05-23 85.09 85.09 84.54 84.54 0.0M
2025-05-22 84.48 84.65 84.48 84.78 0.0M
2025-05-21 84.85 84.85 84.52 84.64 0.0M
2025-05-20 85.49 85.73 85.37 85.73 0.0M
2025-05-19 85.79 85.79 85.26 85.26 0.0M
2025-05-16 85.93 86.22 85.90 86.22 0.0M
2025-05-15 85.52 86.05 85.52 86.05 0.0M
2025-05-14 86.00 86.00 85.75 85.70 0.0M
2025-05-13 86.38 86.38 86.18 86.18 0.0M
2025-05-12 85.51 86.50 85.51 86.50 0.0M
2025-05-09 84.64 84.64 84.47 84.47 0.0M
2025-05-08 84.51 84.51 84.51 84.53 0.0M
2025-05-07 83.89 83.89 83.66 83.74 0.0M
2025-05-06 84.08 84.08 83.66 83.66 0.0M
2025-05-05 84.00 84.00 83.97 83.97 0.0M
2025-05-02 84.01 84.01 83.81 83.95 0.0M
2025-04-30 83.73 83.73 83.17 83.71 0.0M
2025-04-29 83.47 83.51 83.42 83.42 0.0M
2025-04-28 84.16 84.16 84.16 83.38 0.0M
2025-04-25 83.57 83.57 83.57 83.43 0.0M
2025-04-24 82.84 82.84 82.50 83.09 0.0M
2025-04-23 82.40 83.15 82.40 82.85 0.0M
2025-04-22 81.66 81.66 81.44 81.44 0.0M
2025-04-17 82.24 82.24 82.22 82.22 0.0M
2025-04-16 81.93 82.36 81.93 82.36 0.0M
2025-04-15 82.20 82.33 82.09 82.33 0.0M
2025-04-14 81.06 82.29 81.06 82.29 0.0M
2025-04-11 82.05 82.05 81.00 81.00 0.0M
2025-04-10 85.16 85.16 82.61 82.61 0.0M
2025-04-09 82.63 83.03 81.56 82.42 0.0M
2025-04-08 84.02 84.70 84.02 84.44 0.0M
2025-04-07 82.81 85.14 82.03 83.43 0.0M
2025-04-04 84.99 84.99 84.01 84.01 0.0M
2025-04-03 86.07 86.07 84.79 84.79 0.0M
2025-04-02 87.84 87.84 87.21 87.21 0.0M
2025-04-01 87.73 87.73 87.61 87.61 0.0M
2025-03-31 87.07 87.85 87.07 87.85 0.0M
2025-03-28 87.82 87.82 87.18 87.20 0.0M
2025-03-27 88.28 88.28 88.10 87.89 0.0M
2025-03-26 88.07 88.07 88.07 88.06 0.0M
2025-03-25 88.33 88.34 88.33 88.34 0.0M
2025-03-24 87.96 88.27 87.96 88.21 0.0M
2025-03-21 87.79 87.79 87.74 87.74 0.0M
2025-03-20 87.66 87.96 87.66 87.96 0.0M
2025-03-19 87.08 87.47 87.00 87.47 0.0M
2025-03-18 86.77 86.77 86.63 86.66 0.0M
2025-03-17 87.06 87.06 86.93 86.97 0.0M
2025-03-14 87.12 87.20 87.12 87.20 0.0M
2025-03-13 87.17 87.17 87.01 87.13 0.0M
2025-03-12 86.92 87.06 86.92 86.89 0.0M
2025-03-11 87.21 87.21 87.19 87.19 0.0M
2025-03-10 88.14 88.18 87.81 87.87 0.0M
2025-03-07 88.03 88.03 87.43 87.82 0.0M
2025-03-06 88.30 88.30 88.11 88.11 0.0M
2025-03-05 89.80 89.80 88.69 88.69 0.0M
2025-03-04 91.01 91.01 90.59 90.59 0.0M
2025-03-03 92.32 92.32 91.07 91.18 0.0M
2025-02-28 91.80 91.80 91.70 91.80 0.0M
2025-02-27 91.20 91.95 91.20 91.95 0.0M
2025-02-26 90.97 90.97 90.78 90.78 0.0M
2025-02-25 90.76 90.76 90.60 90.74 0.0M
2025-02-24 90.93 91.00 90.77 91.00 0.0M
2025-02-21 90.73 91.05 90.73 91.05 0.0M
2025-02-20 91.12 91.12 91.02 90.82 0.0M
2025-02-19 90.94 91.33 90.94 91.33 0.0M
2025-02-18 90.69 91.12 90.69 90.73 0.0M
2025-02-17 90.89 91.07 90.89 91.07 0.0M
2025-02-14 90.84 90.84 90.47 90.47 0.0M
2025-02-13 90.76 91.11 90.76 91.11 0.0M
2025-02-12 91.62 91.62 91.27 91.50 0.0M
2025-02-11 91.96 91.96 91.80 91.87 0.0M
2025-02-10 91.91 92.23 91.76 92.23 0.0M
2025-02-07 91.65 91.65 91.33 91.50 0.0M
2025-02-06 91.65 91.94 91.58 91.87 0.0M
2025-02-05 91.24 91.45 91.24 91.45 0.0M
2025-02-04 91.56 91.56 91.53 91.53 0.0M
2025-02-03 92.60 92.60 91.63 92.00 0.0M
2025-01-31 91.20 91.59 91.20 91.44 0.0M
2025-01-30 91.12 91.36 91.10 91.10 0.0M
2025-01-29 90.92 91.15 90.86 90.88 0.0M
2025-01-28 90.82 90.92 90.67 90.92 0.0M
2025-01-27 90.36 90.36 89.88 90.00 0.0M
2025-01-24 90.33 90.33 89.58 90.23 0.0M
2025-01-23 90.76 90.88 90.64 90.88 0.0M
2025-01-22 90.76 90.80 90.76 90.80 0.0M
2025-01-21 91.08 91.08 91.00 90.73 0.0M
2025-01-20 91.76 91.76 90.93 90.93 0.0M
2025-01-17 91.56 91.76 91.55 91.73 0.0M
2025-01-16 91.63 91.63 91.46 91.46 0.0M
2025-01-15 90.56 91.56 90.56 91.56 0.0M
2025-01-14 90.92 90.92 90.53 90.53 0.0M
2025-01-13 91.20 91.42 91.20 91.42 0.0M
2025-01-10 91.07 91.28 91.00 91.28 0.0M
2025-01-09 90.95 91.42 90.95 91.42 0.0M
2025-01-08 90.74 91.09 90.64 90.94 0.0M
2025-01-07 90.00 90.20 90.00 90.43 0.0M
2025-01-06 91.44 91.44 90.60 90.62 0.0M
2025-01-03 91.22 91.39 91.07 91.07 0.0M
2025-01-02 90.12 91.71 89.94 91.71 0.0M