Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF - ELCR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.07	17.2	17.2	17.21	17.07	443
August 15, 2025	16.96	17.08	17.08	17.11	16.96	6,579
August 14, 2025	17.16	16.98	16.98	17.16	16.98	23,412
August 13, 2025	17.17	17.05	17.05	17.17	17.05	40,681
August 12, 2025	17.08	17.09	17.09	17.09	17.07	122,049
August 11, 2025	17.09	17.19	17.19	17.19	17.08	18,975
August 08, 2025	17.01	17.02	17.02	17.06	16.95	14
August 07, 2025	16.81	16.84	16.84	16.92	16.81	3
August 06, 2025	16.86	16.71	16.71	16.89	16.62	5,374
August 05, 2025	16.78	16.69	16.69	16.81	16.69	1,537
August 04, 2025	16.6	16.7	16.7	16.7	16.6	41
August 01, 2025	16.72	16.49	16.49	16.72	16.47	68
July 31, 2025	17.11	16.94	16.94	17.11	16.94	20,251
July 30, 2025	16.93	16.94	16.94	17	16.93	13
July 29, 2025	17.16	16.83	16.83	17.16	16.83	22
July 28, 2025	17.08	17	17	17.08	16.95	74
July 25, 2025	16.92	16.97	16.97	16.99	16.92	41,001
July 24, 2025	16.95	16.91	16.91	16.95	16.84	29
July 23, 2025	16.77	16.78	16.78	16.84	16.77	14
July 22, 2025	16.64	16.58	16.58	16.64	16.46	19
July 21, 2025	16.71	16.68	16.68	16.72	16.68	49,803
July 18, 2025	16.67	16.63	16.63	16.68	16.61	8
July 17, 2025	16.59	16.61	16.61	16.61	16.57	794
July 16, 2025	16.32	16.27	16.27	16.37	16.27	7,054
July 15, 2025	16.46	16.44	16.44	16.46	16.44	41,534
July 14, 2025	16.19	16.28	16.28	16.28	16.19	4
July 11, 2025	16.1	16.22	16.22	16.24	16.1	5
July 10, 2025	16.03	16.14	16.14	16.14	16.03	173
July 09, 2025	16.05	16.03	16.03	16.05	16.03	3
July 08, 2025	15.99	15.98	15.98	15.99	15.97	0
July 07, 2025	15.77	15.78	15.78	15.8	15.77	728
July 04, 2025	15.8	15.82	15.82	15.82	15.8	4
July 03, 2025	16.11	16.04	16.04	16.11	16.04	28,879
July 02, 2025	15.68	15.92	15.92	15.92	15.68	3
July 01, 2025	15.76	15.61	15.61	15.76	15.52	7,507
June 30, 2025	15.75	15.73	15.73	15.78	15.73	20
June 27, 2025	15.84	15.83	15.83	15.84	15.83	1
June 26, 2025	15.55	15.61	15.61	15.61	15.55	54
June 25, 2025	15.61	15.53	15.53	15.61	15.52	171
June 24, 2025	15.55	15.55	15.55	15.55	15.55	0
June 23, 2025	15.21	15.27	15.27	15.29	15.21	6
June 20, 2025	15.15	15.15	15.15	15.15	15.15	0
June 19, 2025	15.18	15.16	15.16	15.18	15.16	1
June 18, 2025	15.41	15.41	15.41	15.41	15.41	0
June 17, 2025	15.29	15.29	15.29	15.29	15.29	0
June 16, 2025	15.28	15.4	15.4	15.4	15.23	40,910
June 13, 2025	15.12	15.23	15.23	15.24	15.12	2
June 12, 2025	15.42	15.42	15.42	15.42	15.42	128
June 11, 2025	15.64	15.64	15.64	15.64	15.64	0
June 10, 2025	15.46	15.46	15.46	15.46	15.4	42
June 09, 2025	15.13	15.28	15.28	15.34	15.13	130
June 06, 2025	15.14	15.19	15.19	15.19	15.08	579
June 05, 2025	15.13	15.24	15.24	15.24	15.13	1
June 04, 2025	15.4	15.23	15.23	15.4	15.13	3
June 03, 2025	15.34	15.34	15.34	15.34	15.34	95
June 02, 2025	15.17	15.1	15.1	15.2	15.09	25
May 30, 2025	15.44	15.42	15.42	15.44	15.42	1
May 29, 2025	15.75	15.6	15.6	15.75	15.5	6,780
May 28, 2025	15.6	15.62	15.62	15.62	15.6	181
May 27, 2025	15.42	15.5	15.5	15.51	15.42	8

Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF (ELCR.L) LSE