Lyxor Euro Government Green Bond (DR) UCITS ETF - EART.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	6.39	6.38	6.38	6.39	6.38	2,133
August 15, 2025	6.41	6.38	6.38	6.41	6.38	16,208
August 14, 2025	6.45	6.41	6.41	6.45	6.41	1,406
August 13, 2025	6.44	6.46	6.46	6.46	6.44	1,416
August 12, 2025	6.44	6.42	6.42	6.44	6.41	4,928
August 11, 2025	6.49	6.46	6.46	6.49	6.46	706
August 08, 2025	6.48	6.48	6.48	6.48	6.48	0
August 07, 2025	6.57	6.52	6.52	6.57	6.51	44,842
August 06, 2025	6.54	6.54	6.54	6.54	6.54	0
August 05, 2025	6.55	6.55	6.55	6.55	6.53	3,499
August 04, 2025	6.5	6.55	6.55	6.55	6.5	10
August 01, 2025	6.45	6.51	6.51	6.51	6.45	703
July 31, 2025	6.45	6.46	6.46	6.47	6.45	3,520
July 30, 2025	6.47	6.44	6.44	6.47	6.44	703
July 29, 2025	6.45	6.46	6.46	6.47	6.45	59,076
July 28, 2025	6.47	6.47	6.47	6.48	6.47	5,653
July 25, 2025	6.46	6.5	6.5	6.5	6.46	9,870
July 24, 2025	6.46	6.48	6.48	6.48	6.46	4,194
July 23, 2025	6.51	6.51	6.51	6.51	6.51	0
July 22, 2025	6.51	6.54	6.54	6.54	6.51	2,100
July 21, 2025	6.51	6.51	6.51	6.51	6.51	0
July 18, 2025	6.44	6.44	6.44	6.44	6.44	0
July 17, 2025	6.43	6.44	6.44	6.44	6.42	7,768
July 16, 2025	6.44	6.45	6.45	6.45	6.44	1,418
July 15, 2025	6.47	6.43	6.43	6.47	6.43	2,130
July 14, 2025	6.42	6.43	6.43	6.43	6.42	4,248
July 11, 2025	6.4	6.43	6.43	6.44	6.4	35,134
July 10, 2025	6.43	6.41	6.41	6.43	6.41	1,409
July 09, 2025	6.44	6.43	6.43	6.44	6.42	1,410
July 08, 2025	6.43	6.44	6.44	6.45	6.43	4,907
July 07, 2025	6.44	6.44	6.44	6.44	6.44	0
July 04, 2025	6.51	6.5	6.5	6.51	6.5	6,282
July 03, 2025	6.48	6.48	6.48	6.49	6.47	21,024
July 02, 2025	6.45	6.48	6.48	6.48	6.45	29,969
July 01, 2025	6.48	6.47	6.47	6.49	6.47	2,101
June 30, 2025	6.44	6.44	6.44	6.45	6.43	4,913
June 27, 2025	6.4	6.42	6.42	6.42	6.4	4,188
June 26, 2025	6.43	6.41	6.41	6.43	6.41	2,792
June 25, 2025	6.44	6.42	6.42	6.44	6.41	20,213
June 24, 2025	6.45	6.43	6.43	6.45	6.41	52,790
June 23, 2025	6.44	6.47	6.47	6.48	6.44	42,446
June 20, 2025	6.43	6.45	6.45	6.45	6.43	698
June 19, 2025	6.44	6.44	6.44	6.45	6.43	4,864
June 18, 2025	6.44	6.47	6.47	6.47	6.43	4,879
June 17, 2025	6.42	6.43	6.43	6.43	6.42	2,784
June 16, 2025	6.4	6.43	6.43	6.44	6.4	16,728
June 13, 2025	6.45	6.41	6.41	6.45	6.41	5,536
June 12, 2025	6.48	6.46	6.46	6.48	6.46	1,402
June 11, 2025	6.39	6.4	6.4	6.41	6.39	13,205
June 10, 2025	6.39	6.39	6.39	6.39	6.38	11,793
June 09, 2025	6.38	6.34	6.34	6.38	6.33	11,153
June 06, 2025	6.37	6.35	6.35	6.37	6.34	5,604
June 05, 2025	6.35	6.32	6.32	6.39	6.32	6,970
June 04, 2025	6.35	6.36	6.36	6.36	6.35	2,088
June 03, 2025	6.39	6.36	6.36	6.39	6.36	85
June 02, 2025	6.37	6.37	6.37	6.37	6.37	0
May 30, 2025	6.34	6.37	6.37	6.37	6.34	2,787
May 29, 2025	6.28	6.36	6.36	6.36	6.28	7,689
May 28, 2025	6.31	6.31	6.31	6.32	6.3	9,074
May 27, 2025	6.32	6.32	6.32	6.32	6.3	12,636

Lyxor Euro Government Green Bond (DR) UCITS ETF (EART.L) LSE