Lyxor Core Global Inflation-Linked 1-10Y Bond (DR) UCITS ETF - GISG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.76	10.77	10.77	10.83	10.76	19
August 14, 2025	10.82	10.79	10.79	10.82	10.79	7,854
August 13, 2025	10.76	10.83	10.83	10.84	10.76	415
August 12, 2025	10.76	10.77	10.77	10.8	10.76	7,710
August 11, 2025	10.82	10.8	10.8	10.82	10.79	1,294
August 08, 2025	10.81	10.78	10.78	10.81	10.78	352
August 07, 2025	10.84	10.8	10.8	10.86	10.8	5,939
August 06, 2025	10.83	10.82	10.82	10.83	10.79	1,353
August 05, 2025	10.78	10.81	10.81	10.82	10.78	458
August 04, 2025	10.79	10.8	10.8	10.8	10.76	947
August 01, 2025	10.71	10.78	10.78	10.78	10.71	2,207
July 31, 2025	10.79	10.77	10.77	10.81	10.76	2,621
July 30, 2025	10.8	10.77	10.77	11.16	10.76	6
July 29, 2025	10.78	10.78	10.78	10.8	10.78	16
July 28, 2025	10.77	10.75	10.75	10.78	10.73	3,186
July 25, 2025	10.76	10.74	10.74	10.77	10.72	688
July 24, 2025	10.74	10.73	10.73	10.74	10.72	84
July 23, 2025	10.77	10.76	10.76	10.77	10.74	330
July 22, 2025	10.78	10.78	10.78	10.79	10.78	1,038
July 21, 2025	10.77	10.77	10.77	10.78	10.74	5,466
July 18, 2025	10.71	10.74	10.74	10.74	10.71	1
July 17, 2025	10.73	10.73	10.73	10.76	10.72	124
July 16, 2025	10.67	10.73	10.73	10.73	10.67	842
July 15, 2025	10.75	10.71	10.71	10.75	10.71	35
July 14, 2025	10.74	10.7	10.7	10.74	10.66	417
July 11, 2025	10.71	10.7	10.7	10.71	10.68	190
July 10, 2025	10.74	10.71	10.71	10.74	10.71	1,166
July 09, 2025	10.67	10.71	10.71	10.72	10.67	39
July 08, 2025	10.68	10.69	10.69	10.69	10.68	1,018
July 07, 2025	10.71	10.7	10.7	10.72	10.7	5,541
July 04, 2025	10.72	10.72	10.72	10.74	10.72	6
July 03, 2025	10.75	10.71	10.71	10.75	10.7	2,460
July 02, 2025	10.72	10.72	10.72	10.73	10.72	931
July 01, 2025	10.78	10.73	10.73	10.78	10.72	20,594
June 30, 2025	10.76	10.72	10.72	10.76	10.7	740
June 27, 2025	10.73	10.71	10.71	10.73	10.71	671
June 26, 2025	10.7	10.72	10.72	10.74	10.69	969
June 25, 2025	10.74	10.71	10.71	10.74	10.68	2,400
June 24, 2025	10.71	10.71	10.71	10.71	10.71	0
June 23, 2025	10.71	10.72	10.72	10.72	10.64	15,265
June 20, 2025	10.65	10.68	10.68	10.68	10.65	2,349
June 19, 2025	10.67	10.67	10.67	10.68	10.65	3,606
June 18, 2025	10.69	10.69	10.69	10.69	10.64	184
June 17, 2025	10.66	10.65	10.65	10.66	10.65	2,363
June 16, 2025	10.67	10.65	10.65	10.67	10.6	12
June 13, 2025	10.64	10.64	10.64	10.66	10.64	995
June 12, 2025	10.66	10.64	10.64	10.66	10.63	2,585
June 11, 2025	10.61	10.62	10.62	10.64	10.6	3,550
June 10, 2025	10.64	10.61	10.61	10.64	10.6	3,623
June 09, 2025	10.63	10.62	10.62	10.63	10.58	1,600
June 06, 2025	10.64	10.6	10.6	10.64	10.6	1,407
June 05, 2025	10.63	10.64	10.64	10.67	10.63	18,018
June 04, 2025	10.61	10.64	10.64	10.65	10.61	39
June 03, 2025	10.66	10.65	10.65	10.69	10.64	932
June 02, 2025	10.68	10.64	10.64	10.68	10.63	53
May 30, 2025	10.64	10.63	10.63	10.68	10.62	31
May 29, 2025	10.64	10.62	10.62	10.64	10.6	1,050
May 28, 2025	10.65	10.62	10.62	10.66	10.62	2,711
May 27, 2025	10.57	10.61	10.61	10.64	10.57	69
May 23, 2025	10.65	10.62	10.62	10.65	10.59	1,175

Lyxor Core Global Inflation-Linked 1-10Y Bond (DR) UCITS ETF (GISG.L) LSE