Lyxor Index Fund - Lyxor Global Gender Equality (DR) UCITS ETF (GEND.L) LSE

13.50

+0.028(+0.21%)

Updated at August 18 04:35PM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.49	13.47	13.47	13.51	13.47	13,335
August 14, 2025	13.44	13.43	13.43	13.44	13.43	6,751
August 13, 2025	13.32	13.38	13.38	13.38	13.32	28
August 12, 2025	13.28	13.31	13.31	13.32	13.28	62
August 11, 2025	13.28	13.3	13.3	13.35	13.28	252
August 08, 2025	13.33	13.31	13.31	13.35	13.31	76
August 07, 2025	13.47	13.31	13.31	13.47	13.31	336
August 06, 2025	13.43	13.4	13.4	13.43	13.4	11
August 05, 2025	13.41	13.36	13.36	13.41	13.36	55
August 04, 2025	13.32	13.39	13.39	13.39	13.32	49
August 01, 2025	13.11	13.22	13.22	13.23	13.11	52
July 31, 2025	13.51	13.44	13.44	13.51	13.44	64
July 30, 2025	13.44	13.44	13.44	13.47	13.44	25
July 29, 2025	13.44	13.39	13.39	13.44	13.39	169
July 28, 2025	13.34	13.37	13.37	13.38	13.34	184
July 25, 2025	13.39	13.41	13.41	13.43	13.39	122
July 24, 2025	13.3	13.4	13.4	13.42	13.3	27
July 23, 2025	13.35	13.28	13.28	13.35	13.28	14
July 22, 2025	13.24	13.24	13.24	13.24	13.24	4
July 21, 2025	13.19	13.2	13.2	13.21	13.19	94
July 18, 2025	13.17	13.2	13.2	13.21	13.17	4
July 17, 2025	13.13	13.18	13.18	13.18	13.13	32
July 16, 2025	13.05	13.07	13.07	13.15	13.05	63
July 15, 2025	13.22	13.13	13.13	13.26	13.13	515
July 14, 2025	13.12	13.2	13.2	13.2	13.12	445
July 11, 2025	13.11	13.12	13.12	13.18	13.11	11
July 10, 2025	13.23	13.22	13.22	13.23	13.22	2
July 09, 2025	13.18	13.12	13.12	13.18	13.12	32
July 08, 2025	13.12	13.14	13.14	13.16	13.1	114
July 07, 2025	13.09	13.1	13.1	13.15	13.09	6,566
July 04, 2025	13.1	13.1	13.1	13.13	13.06	18
July 03, 2025	13.14	13.13	13.13	13.17	13.11	73
July 02, 2025	13.12	13.12	13.12	13.16	13.09	226
July 01, 2025	13.02	13.06	13.06	13.06	13.02	17
June 30, 2025	12.95	12.93	12.93	12.96	12.91	103
June 27, 2025	12.82	12.88	12.88	12.88	12.82	309
June 26, 2025	12.8	12.81	12.81	12.81	12.79	7,064
June 25, 2025	12.9	12.82	12.82	12.9	12.82	73
June 24, 2025	12.91	12.91	12.91	12.91	12.91	51
June 23, 2025	12.9	12.83	12.83	12.9	12.83	126
June 20, 2025	12.89	12.85	12.85	12.89	12.85	1
June 19, 2025	12.83	12.79	12.79	12.83	12.79	100
June 18, 2025	12.92	12.93	12.93	12.93	12.91	428
June 17, 2025	12.89	12.92	12.92	12.95	12.89	42
June 16, 2025	12.91	12.93	12.93	12.99	12.91	171
June 13, 2025	12.87	12.89	12.89	12.9	12.87	854
June 12, 2025	12.94	12.98	12.98	13	12.94	10
June 11, 2025	13.04	13.04	13.04	13.07	13.04	47
June 10, 2025	13.07	13.05	13.05	13.07	13.01	1,595
June 09, 2025	12.96	12.97	12.97	13	12.96	26
June 06, 2025	12.96	12.97	12.97	13.02	12.96	255
June 05, 2025	12.92	12.92	12.92	12.94	12.89	1,833
June 04, 2025	12.87	12.91	12.91	12.93	12.87	5
June 03, 2025	12.89	12.88	12.88	12.89	12.86	53
June 02, 2025	12.86	12.85	12.85	12.86	12.82	68
May 30, 2025	12.93	12.89	12.89	12.93	12.89	8
May 29, 2025	12.86	12.86	12.86	12.89	12.86	37
May 28, 2025	12.91	12.86	12.86	12.91	12.86	87
May 27, 2025	12.55	12.89	12.89	12.9	12.55	19
May 23, 2025	12.68	12.74	12.74	12.75	12.68	8