Lyxor Index Fund - Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF - EBUY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.28	14.28	14.28	14.28	14.25	8
August 15, 2025	14.21	14.24	14.24	14.26	14.21	22
August 14, 2025	14.17	14.14	14.14	14.17	14.14	2
August 13, 2025	14.22	14.22	14.22	14.25	14.22	27
August 12, 2025	14.02	14.07	14.07	14.07	14.02	251
August 11, 2025	14.16	14.16	14.16	14.2	14.16	22
August 08, 2025	14.16	14.11	14.11	14.16	14.11	14
August 07, 2025	14.39	14.18	14.18	14.39	14.18	3,797
August 06, 2025	14.24	14.27	14.27	14.27	14.24	2
August 05, 2025	14.29	14.2	14.2	14.33	14.2	862
August 04, 2025	14.16	14.23	14.23	14.24	14.16	30
August 01, 2025	14.31	14.06	14.06	14.32	14.06	46,415
July 31, 2025	14.63	14.53	14.53	14.63	14.53	28
July 30, 2025	14.41	14.48	14.48	14.48	14.41	17
July 29, 2025	14.55	14.46	14.46	14.59	14.46	393
July 28, 2025	14.43	14.41	14.41	14.43	14.41	5
July 25, 2025	14.32	14.37	14.37	14.37	14.32	3,597
July 24, 2025	14.33	14.29	14.29	14.44	14.29	216
July 23, 2025	14.14	14.18	14.18	14.18	14.14	2
July 22, 2025	14.21	14.15	14.15	14.21	14.15	236
July 21, 2025	14.25	14.25	14.25	14.26	14.21	844
July 18, 2025	14.22	14.2	14.2	14.22	14.2	3
July 17, 2025	14.12	14.19	14.19	14.19	14.12	17
July 16, 2025	13.97	13.92	13.92	14.01	13.92	281
July 15, 2025	13.98	14.06	14.06	14.06	13.98	1,620
July 14, 2025	13.69	13.87	13.87	13.87	13.69	110
July 11, 2025	13.77	13.8	13.8	13.84	13.77	11
July 10, 2025	13.82	13.82	13.82	13.82	13.82	0
July 09, 2025	13.92	13.86	13.86	13.92	13.86	2
July 08, 2025	13.85	13.86	13.86	13.93	13.85	214
July 07, 2025	13.81	13.78	13.78	13.81	13.78	318
July 04, 2025	13.74	13.75	13.75	13.76	13.74	7
July 03, 2025	13.81	13.83	13.83	13.84	13.8	9
July 02, 2025	13.63	13.71	13.71	13.71	13.63	1,436
July 01, 2025	13.66	13.63	13.63	13.72	13.63	93
June 30, 2025	13.74	13.71	13.71	13.74	13.7	33
June 27, 2025	13.59	13.64	13.64	13.66	13.59	637
June 26, 2025	13.47	13.54	13.54	13.54	13.47	1,404
June 25, 2025	13.57	13.57	13.57	13.57	13.57	0
June 24, 2025	13.47	13.52	13.52	13.52	13.47	192
June 23, 2025	13.31	13.31	13.31	13.39	13.31	3,088
June 20, 2025	13.36	13.32	13.32	13.36	13.28	2
June 19, 2025	13.25	13.25	13.25	13.25	13.25	8
June 18, 2025	13.47	13.45	13.45	13.47	13.45	812
June 17, 2025	13.39	13.47	13.47	13.47	13.39	27
June 16, 2025	13.28	13.44	13.44	13.44	13.28	1,400
June 13, 2025	13.24	13.25	13.25	13.25	13.21	702
June 12, 2025	13.45	13.44	13.44	13.45	13.44	8
June 11, 2025	13.51	13.52	13.52	13.53	13.51	4
June 10, 2025	13.48	13.48	13.48	13.5	13.48	382
June 09, 2025	13.46	13.48	13.48	13.53	13.46	2,974
June 06, 2025	13.43	13.42	13.42	13.43	13.41	7
June 05, 2025	13.32	13.41	13.41	13.41	13.31	19
June 04, 2025	13.28	13.3	13.3	13.3	13.28	3
June 03, 2025	13.1	13.22	13.22	13.22	13.1	1,108
June 02, 2025	13	13.04	13.04	13.09	12.99	2,450
May 30, 2025	13.05	13.06	13.06	13.06	13.05	3
May 29, 2025	13.29	13.14	13.14	13.29	13.11	1,236
May 28, 2025	13.13	13.13	13.13	13.13	13.12	7
May 27, 2025	13.06	13.1	13.1	13.1	13.05	38

Lyxor Index Fund - Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF (EBUY.L) LSE