Lyxor ESG Euro Corporate Bond UCITS ETF - Acc - CRPX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	13,362	13,399	13,399	13,399	13,362	7,644
September 04, 2025	13,330	13,337	13,337	13,352	13,330	7,195
September 03, 2025	13,338	13,349	13,349	13,349	13,336	23,789
September 02, 2025	13,360	13,352	13,352	13,360	13,350	5,016
September 01, 2025	13,334	13,287	13,287	13,334	13,287	7
August 29, 2025	13,328	13,319	13,319	13,328	13,319	8,200
August 28, 2025	13,286	13,300	13,300	13,300	13,286	56
August 27, 2025	13,280	13,268	13,268	13,280	13,268	76
August 26, 2025	13,292	13,312	13,312	13,312	13,292	18
August 22, 2025	13,284	13,336	13,336	13,336	13,284	7,836
August 21, 2025	13,314	13,296	13,296	13,314	13,296	28,500
August 20, 2025	13,280	13,337	13,337	13,337	13,280	15,327
August 19, 2025	13,284	13,299	13,299	13,300	13,280	21,473
August 18, 2025	13,274	13,271	13,271	13,274	13,271	7,181
August 15, 2025	13,268	13,282	13,282	13,282	13,266	7,128
August 14, 2025	13,270	13,270	13,270	13,286	13,266	93,678
August 13, 2025	13,312	13,322	13,322	13,322	13,296	31,759
August 12, 2025	13,298	13,296	13,296	13,298	13,284	31,562
August 11, 2025	13,319	13,319	13,319	13,319	13,319	0
August 08, 2025	13,348	13,348	13,348	13,348	13,348	0
August 07, 2025	13,458	13,384	13,384	13,462	13,384	16,427
August 06, 2025	13,444	13,444	13,444	13,444	13,444	0
August 05, 2025	13,424	13,424	13,424	13,424	13,424	0
August 04, 2025	13,421	13,421	13,421	13,421	13,421	0
August 01, 2025	13,392	13,392	13,392	13,392	13,392	0
July 31, 2025	13,314	13,310	13,310	13,314	13,310	75
July 30, 2025	13,290	13,290	13,290	13,290	13,290	0
July 29, 2025	13,309	13,309	13,309	13,309	13,309	0
July 28, 2025	13,348	13,352	13,352	13,356	13,348	14,437
July 25, 2025	13,421	13,421	13,421	13,421	13,421	0
July 24, 2025	13,350	13,370	13,370	13,370	13,350	1
July 23, 2025	13,338	13,338	13,338	13,338	13,338	0
July 22, 2025	13,354	13,394	13,394	13,394	13,354	60
July 21, 2025	13,356	13,356	13,356	13,356	13,356	0
July 18, 2025	13,310	13,310	13,310	13,310	13,310	0
July 17, 2025	13,284	13,282	13,282	13,284	13,282	1
July 16, 2025	13,306	13,328	13,328	13,328	13,298	7,260
July 15, 2025	13,338	13,296	13,296	13,338	13,296	16,411
July 14, 2025	13,286	13,323	13,323	13,323	13,286	7,151
July 11, 2025	13,266	13,273	13,273	13,273	13,264	14,600
July 10, 2025	13,240	13,221	13,221	13,240	13,221	6
July 09, 2025	13,237	13,237	13,237	13,237	13,237	0
July 08, 2025	13,242	13,242	13,242	13,242	13,242	0
July 07, 2025	13,220	13,218	13,218	13,220	13,218	7
July 04, 2025	13,285	13,285	13,285	13,285	13,285	0
July 03, 2025	13,248	13,247	13,247	13,248	13,247	93
July 02, 2025	13,276	13,276	13,276	13,276	13,276	0
July 01, 2025	13,180	13,180	13,180	13,180	13,180	0
June 30, 2025	13,124	13,126	13,126	13,126	13,124	2
June 27, 2025	13,094	13,082	13,082	13,098	13,082	35
June 26, 2025	13,068	13,047	13,047	13,068	13,047	15,375
June 25, 2025	13,050	13,078	13,078	13,078	13,050	10
June 24, 2025	13,071	13,071	13,071	13,071	13,071	0
June 23, 2025	13,102	13,090	13,090	13,110	13,090	11
June 20, 2025	13,080	13,085	13,085	13,085	13,068	10,269
June 19, 2025	13,068	13,064	13,064	13,082	13,064	22,584
June 18, 2025	13,099	13,099	13,099	13,099	13,099	0
June 17, 2025	13,052	13,053	13,053	13,053	13,050	124
June 16, 2025	13,058	13,046	13,046	13,058	13,046	7
June 13, 2025	13,010	12,995	12,995	13,010	12,995	1

Lyxor ESG Euro Corporate Bond UCITS ETF - Acc (CRPX.L) LSE