Lyxor Index Fund - Lyxor MSCI Smart Cities ESG Filtered (DR) UCITS ETF (IQCY.DE) XETRA

13.66

+0(+0.00%)

Updated at April 24, 2024 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2024	13.51	13.62	13.62	13.62	13.51	740
April 22, 2024	13.44	13.4	13.4	13.45	13.4	1,234
April 19, 2024	13.39	13.45	13.45	13.45	13.37	1,153
April 18, 2024	13.56	13.6	13.6	13.6	13.54	1,197
April 17, 2024	13.58	13.51	13.51	13.67	13.51	76
April 16, 2024	13.64	13.61	13.61	13.64	13.55	2,399
April 15, 2024	14.01	13.88	13.88	14.01	13.82	2,250
April 12, 2024	14.11	14	14	14.11	13.95	463
April 11, 2024	13.99	13.96	13.96	13.99	13.91	20,321
April 10, 2024	14.05	13.93	13.93	14.05	13.83	9,510
April 09, 2024	13.95	13.94	13.94	13.95	13.92	1,512
April 08, 2024	13.88	13.93	13.93	13.94	13.88	650
April 05, 2024	13.8	13.84	13.84	13.86	13.79	1,473
April 04, 2024	13.97	14.02	14.02	14.02	13.97	47
April 03, 2024	13.91	13.93	13.93	13.94	13.86	127,555
April 02, 2024	14.03	13.9	13.9	14.13	13.87	4,520
March 28, 2024	14.06	14.14	14.14	14.14	14.02	2,137
March 27, 2024	13.94	13.96	13.96	13.98	13.92	1,626
March 26, 2024	13.92	13.96	13.96	13.96	13.92	213
March 25, 2024	13.95	13.88	13.88	13.95	13.87	660
March 22, 2024	14	13.96	13.96	14	13.96	4,194
March 21, 2024	13.9	14	14	14	13.9	1,239
March 20, 2024	13.71	13.72	13.72	13.74	13.69	1,866
March 19, 2024	13.67	13.7	13.7	13.7	13.64	234
March 18, 2024	13.67	13.69	13.69	13.71	13.66	1,253
March 15, 2024	13.7	13.62	13.62	13.7	13.61	2,713
March 14, 2024	13.8	13.66	13.66	13.8	13.63	954
March 13, 2024	13.82	13.77	13.77	13.82	13.76	2,981
March 12, 2024	13.82	13.79	13.79	13.82	13.79	26
March 11, 2024	13.74	13.72	13.72	13.74	13.67	655
March 08, 2024	13.86	13.83	13.83	13.91	13.81	741
March 07, 2024	13.7	13.81	13.81	13.81	13.7	35
March 06, 2024	13.7	13.77	13.77	13.79	13.7	3,295
March 05, 2024	13.8	13.65	13.65	13.81	13.64	2,899
March 04, 2024	13.8	13.82	13.82	13.86	13.79	3,846
March 01, 2024	13.81	13.8	13.8	13.85	13.72	2,000
February 29, 2024	13.66	13.68	13.68	13.74	13.65	970
February 28, 2024	13.66	13.62	13.62	13.66	13.6	256
February 27, 2024	13.61	13.66	13.66	13.7	13.61	2,975
February 26, 2024	13.55	13.58	13.58	13.6	13.52	1,780
February 23, 2024	13.54	13.55	13.55	13.56	13.51	1,439
February 22, 2024	13.48	13.53	13.53	13.53	13.48	335
February 21, 2024	13.42	13.33	13.33	13.42	13.33	790
February 20, 2024	13.61	13.47	13.47	13.61	13.47	1,315
February 19, 2024	13.56	13.6	13.6	13.62	13.56	711
February 16, 2024	13.7	13.66	13.66	13.74	13.63	1,093
February 15, 2024	13.66	13.66	13.66	13.71	13.66	350
February 14, 2024	13.42	13.47	13.47	13.51	13.42	4,469
February 13, 2024	13.66	13.43	13.43	13.66	13.39	3,345
February 12, 2024	13.54	13.68	13.68	13.68	13.54	22,307
February 09, 2024	13.43	13.48	13.48	13.51	13.43	2,998
February 08, 2024	13.24	13.34	13.34	13.35	13.24	2,072
February 07, 2024	13.17	13.22	13.22	13.24	13.14	1,785
February 06, 2024	13.1	13.13	13.13	13.13	13.08	2,587
February 05, 2024	13.15	13.09	13.09	13.18	13.07	261
February 02, 2024	13.11	13.12	13.12	13.15	13.11	837
February 01, 2024	13.09	13	13	13.13	13	627
January 31, 2024	13.24	13.07	13.07	13.24	13.07	75
January 30, 2024	13.25	13.2	13.2	13.25	13.2	50
January 29, 2024	13.14	13.2	13.2	13.2	13.12	455