Lyxor Index Fund - Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF (DTEC.L) LSE

12.78

+0.084(+0.66%)

Updated at August 19 08:29AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.8	12.7	12.7	12.8	12.65	777
August 15, 2025	12.78	12.66	12.66	12.78	12.56	824
August 14, 2025	12.72	12.56	12.56	12.72	12.47	86
August 13, 2025	12.55	12.63	12.63	12.68	12.55	663
August 12, 2025	12.55	12.49	12.49	12.55	12.42	166
August 11, 2025	12.62	12.56	12.56	12.62	12.51	493
August 08, 2025	12.7	12.53	12.53	12.71	12.51	667
August 07, 2025	12.58	12.59	12.59	12.77	12.58	662
August 06, 2025	12.79	12.67	12.67	12.79	12.63	419
August 05, 2025	12.83	12.65	12.65	12.83	12.65	1,339
August 04, 2025	12.63	12.69	12.69	12.82	12.59	759
August 01, 2025	12.96	12.54	12.54	12.96	12.46	1,533
July 31, 2025	13.08	12.97	12.97	13.12	12.97	1,202
July 30, 2025	12.94	12.98	12.98	13.02	12.88	257
July 29, 2025	13	12.92	12.92	13.12	12.92	744
July 28, 2025	12.84	12.86	12.86	12.99	12.83	959
July 25, 2025	12.76	12.81	12.81	12.88	12.72	1,598
July 24, 2025	12.83	12.71	12.71	13.04	12.66	1,996
July 23, 2025	12.74	12.62	12.62	12.74	12.57	110
July 22, 2025	12.71	12.61	12.61	12.71	12.6	413
July 21, 2025	12.75	12.7	12.7	12.76	12.67	490
July 18, 2025	12.83	12.69	12.69	12.83	12.63	974
July 17, 2025	12.63	12.66	12.66	12.67	12.54	87
July 16, 2025	12.49	12.41	12.41	12.55	12.41	330
July 15, 2025	12.45	12.48	12.48	12.55	12.43	1,686
July 14, 2025	12.17	12.37	12.37	12.38	12.17	945
July 11, 2025	12.38	12.33	12.33	12.41	12.28	112
July 10, 2025	12.39	12.36	12.36	12.46	12.33	1,396
July 09, 2025	12.38	12.36	12.36	12.43	12.27	532
July 08, 2025	12.24	12.33	12.33	12.4	12.24	3,248
July 07, 2025	12.35	12.28	12.28	12.39	12.27	1,129
July 04, 2025	12.33	12.29	12.29	12.33	12.24	294
July 03, 2025	12.27	12.33	12.33	12.36	12.2	3,004
July 02, 2025	12.15	12.21	12.21	12.21	12.07	717
July 01, 2025	12.23	12.07	12.07	12.23	12.07	498
June 30, 2025	12.16	12.11	12.11	12.19	12.09	467
June 27, 2025	12.1	12.1	12.1	12.15	11.98	66
June 26, 2025	12.03	11.99	11.99	12.04	11.94	390
June 25, 2025	12.04	12.02	12.02	12.07	11.92	153
June 24, 2025	11.96	11.98	11.98	12.02	11.88	677
June 23, 2025	11.78	11.8	11.8	11.87	11.76	96
June 20, 2025	11.84	11.8	11.8	11.93	11.8	271
June 19, 2025	11.91	11.77	11.77	11.91	11.71	182
June 18, 2025	11.97	11.93	11.93	11.99	11.93	638
June 17, 2025	11.92	11.95	11.95	11.95	11.83	1,307
June 16, 2025	11.85	11.9	11.9	11.93	11.77	2,504
June 13, 2025	11.81	11.82	11.82	11.89	11.73	2,076
June 12, 2025	11.95	11.95	11.95	11.98	11.88	1,874
June 11, 2025	12	11.98	11.98	12.04	11.93	855
June 10, 2025	11.87	11.94	11.94	11.98	11.87	1,904
June 09, 2025	11.92	11.89	11.89	11.95	11.86	112
June 06, 2025	11.84	11.87	11.87	11.95	11.77	433
June 05, 2025	11.73	11.84	11.84	11.84	11.72	263
June 04, 2025	11.61	11.75	11.75	11.77	11.61	476
June 03, 2025	11.61	11.67	11.67	11.69	11.53	311
June 02, 2025	11.5	11.5	11.5	11.56	11.4	2,091
May 30, 2025	11.53	11.54	11.54	11.58	11.47	339
May 29, 2025	11.64	11.55	11.55	11.77	11.54	125
May 28, 2025	11.64	11.6	11.6	11.66	11.55	689
May 27, 2025	11.64	11.48	11.48	11.64	11.45	97