Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lyxor Index Fund - Lyxor ESG Euro High Yield (DR) UCITS ETF (YIEL.L)

LSE - LSE Delayed Price. Currency in EUR
95.60-0.40 (-0.41%)
At close: 04:39PM GMT
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202296.1996.2095.5895.6095.608,710
Nov 24, 202295.8396.1195.8396.0096.004,468
Nov 23, 202295.3795.6895.2895.5195.512,420
Nov 22, 202294.9794.9994.8795.2195.21486
Nov 21, 202294.5594.8294.4394.4894.484,945
Nov 18, 202294.3994.4994.3994.5194.513,030
Nov 17, 202293.8693.8693.8693.8693.86-
Nov 16, 202294.5794.5794.1294.3294.323,864
Nov 15, 202294.7394.8694.6994.5794.57205
Nov 14, 202294.8295.0194.8294.7794.771,211
Nov 11, 202294.9795.0294.5894.7294.721,290
Nov 10, 202292.9494.5092.8994.3994.391,652
Nov 09, 202293.2993.2992.9693.1193.11335
Nov 08, 202293.0193.1193.0193.2993.292,794
Nov 07, 202292.9792.9792.9792.9792.97-
Nov 04, 202292.7192.7192.7192.7192.71-
Nov 03, 202291.9892.0191.9291.9891.98479
Nov 02, 202292.5892.5892.5892.5092.5090
Nov 01, 202293.2393.3193.2392.9092.90187
Oct 31, 202293.0093.0092.4792.3992.3980
Oct 28, 202292.1992.7192.1992.8592.85800
Oct 27, 202291.9392.2591.8592.7292.724,926
Oct 26, 202291.9192.4991.8192.2292.22898
Oct 25, 202291.0191.1091.0191.8391.83205
Oct 24, 202290.8390.8890.4990.9590.95407
Oct 21, 202289.8990.1089.8990.4490.4410,222
Oct 20, 202290.1690.7189.9690.4390.43431
Oct 19, 202290.8890.8890.7290.6490.64201
Oct 18, 202291.3291.5891.2191.1391.132,864
Oct 17, 202290.8291.0690.7390.9790.972,545
Oct 14, 202290.9790.9790.9790.5390.5367
Oct 13, 202290.0890.0890.0390.3890.38335
Oct 12, 202290.2690.5390.0290.2790.273,229
Oct 11, 202290.4590.5490.0590.4190.412,835
Oct 10, 202290.8990.8990.4990.5790.57727
Oct 07, 202291.0091.1290.9190.8890.882,627
Oct 06, 202292.2192.2391.8391.9191.912,219
Oct 05, 202291.6391.8591.6391.7591.75202
Oct 04, 202292.4892.4992.4892.7092.7072
Oct 03, 202290.4490.8690.4491.5591.55886
Sep 30, 202290.8991.0190.8991.3691.3635,030
Sep 29, 202290.2290.7190.2090.4390.43364
Sep 28, 202290.5291.5290.4291.2291.22535
Sep 27, 202291.4991.5391.4991.2191.21134
Sep 26, 202291.2591.2591.2591.2591.25-
Sep 23, 202292.4792.4790.8891.6491.644,384
Sep 22, 202292.5392.5392.5092.2192.21135
Sep 21, 202292.2592.5092.2592.8992.893,926
Sep 20, 202293.1093.1092.6392.5192.514,891
Sep 16, 202293.0393.3192.9793.0393.032,270
Sep 15, 202293.8993.8993.8993.8993.89-
Sep 14, 202293.8094.1693.6393.8793.87215
Sep 13, 202294.2794.2794.2793.9693.9690
Sep 12, 202295.6295.6295.6295.0795.0787
Sep 09, 202294.7594.7594.4994.5494.54296
Sep 08, 202294.1794.2694.0694.0694.061,238
Sep 07, 202293.5094.2893.5093.9293.92285
Sep 06, 202293.4893.5193.4893.4293.42118,342
Sep 05, 202293.0293.3892.8593.1993.19118,409
Sep 02, 202293.2994.6693.2994.3894.38321
Sep 01, 202292.7192.9892.3792.9692.96543
Aug 31, 202293.6093.6093.1693.1493.142,580
Aug 30, 202294.1094.1094.1093.5193.5167
Aug 26, 202295.7195.7194.8594.5794.57462
Aug 25, 202295.6395.8895.4395.7995.79237
Aug 24, 202295.1495.2695.1495.1795.17268
Aug 23, 202294.4094.7594.0194.8794.87860
Aug 22, 202294.8194.8594.2894.1894.18223
Aug 19, 202296.2296.2295.3795.2995.29160
Aug 18, 202295.7996.5095.7996.4296.42420
Aug 17, 202297.0197.0196.4296.3596.35748
Aug 16, 202297.8497.9397.1397.2097.201,457
Aug 15, 202297.9897.9897.5897.9697.96403
Aug 12, 202297.3598.0597.2997.8597.852,218
Aug 11, 202298.0798.1397.7797.9097.90714
Aug 10, 202296.4297.7996.3997.7897.78693
Aug 09, 202296.8897.3696.8796.8196.811,152
Aug 08, 202297.1897.1897.1897.4897.481,050
Aug 05, 202297.0997.2396.7796.6296.622,492
Aug 04, 202297.2697.2996.8396.9796.97871
Aug 03, 202296.4297.3496.4296.9696.966,492
Aug 02, 202296.4896.9996.4896.7596.75623
Aug 01, 202297.4797.4797.0397.3897.3874
Jul 29, 202297.2197.3597.2197.0697.06430
Jul 28, 202296.0096.9795.6496.6796.67510
Jul 27, 202294.9395.5494.7595.4095.40538
Jul 26, 202295.4595.4595.2794.4494.44670
Jul 25, 202296.5296.5296.1295.8595.85894
Jul 22, 202295.8796.7195.0096.4396.43368
Jul 21, 202294.5395.6094.5395.1895.18380
Jul 20, 202295.5095.5095.0595.0095.00210
Jul 19, 202293.3695.3293.3695.1495.145,177
Jul 18, 202293.3293.6893.3293.5893.581,432
Jul 15, 202292.4993.6192.4993.2193.211,775
Jul 14, 202292.7192.7192.0892.1192.111,877
Jul 13, 202292.4693.1992.4692.8292.82144
Jul 12, 202292.9993.0292.9993.2293.22268
Jul 11, 202293.1293.7893.1293.2893.28195
Jul 08, 202293.0693.0693.0693.0693.06-
Jul 07, 202292.9292.9292.9292.6492.6433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement