Lyxor Core MSCI World (DR) UCITS ETF - LCUW.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 19, 2025	19.8	19.81	19.81	19.84	19.72	139,547
February 18, 2025	19.77	19.75	19.75	19.83	19.73	309,398
February 17, 2025	19.7	19.73	19.73	19.74	19.7	417,883
February 14, 2025	19.71	19.64	19.64	19.72	19.62	230,586
February 13, 2025	19.6	19.67	19.67	19.7	19.54	327,942
February 12, 2025	19.67	19.57	19.57	19.7	19.53	785,972
February 11, 2025	19.72	19.7	19.7	19.73	19.66	241,639
February 10, 2025	19.69	19.76	19.76	19.78	19.68	399,394
February 07, 2025	19.67	19.63	19.63	19.73	19.6	565,230
February 06, 2025	19.63	19.68	19.68	19.7	19.63	504,485
February 05, 2025	19.4	19.47	19.47	19.47	19.36	291,195
February 04, 2025	19.46	19.51	19.51	19.52	19.37	309,788
February 03, 2025	19.45	19.51	19.51	19.52	19.36	616,475
January 31, 2025	19.64	19.7	19.7	19.74	19.64	385,128
January 30, 2025	19.51	19.5	19.5	19.57	19.45	244,339
January 29, 2025	19.51	19.44	19.44	19.55	19.43	359,451
January 28, 2025	19.33	19.38	19.38	19.44	19.28	315,929
January 27, 2025	19.2	19.13	19.13	19.23	18.94	617,352
January 24, 2025	19.51	19.45	19.45	19.52	19.43	245,581
January 23, 2025	19.49	19.54	19.54	19.56	19.45	256,441
January 22, 2025	19.44	19.52	19.52	19.52	19.41	404,526
January 21, 2025	19.33	19.34	19.34	19.44	19.32	329,841
January 20, 2025	19.41	19.34	19.34	19.43	19.29	377,619
January 17, 2025	19.3	19.43	19.43	19.45	19.29	598,191
January 16, 2025	19.32	19.26	19.26	19.34	19.22	318,798
January 15, 2025	18.93	19.21	19.21	19.23	18.92	303,115
January 14, 2025	19.04	18.91	18.91	19.08	18.88	232,952
January 13, 2025	18.94	18.95	18.95	19	18.85	279,275
January 10, 2025	19.13	18.97	18.97	19.16	18.94	263,712
January 09, 2025	19.1	19.16	19.16	19.16	19.1	174,587
January 08, 2025	19.13	19.14	19.14	19.2	19.06	157,581
January 07, 2025	19.13	19.14	19.14	19.26	19.09	370,146
January 06, 2025	19.17	19.27	19.27	19.28	19.13	484,205
January 03, 2025	19.08	19.15	19.15	19.15	19.03	312,051
January 02, 2025	19.04	19.19	19.19	19.19	18.99	568,544
December 30, 2024	19	18.88	18.88	19.03	18.86	138,374
December 27, 2024	19.16	19.04	19.04	19.18	18.97	213,084
December 23, 2024	19	18.94	18.94	19.02	18.88	295,821
December 20, 2024	18.77	18.99	18.99	18.99	18.56	396,856
December 19, 2024	18.89	18.96	18.96	18.99	18.86	465,198
December 18, 2024	19.24	19.26	19.26	19.29	19.19	121,684
December 17, 2024	19.22	19.22	19.22	19.27	19.16	174,819
December 16, 2024	19.23	19.28	19.28	19.32	19.2	368,879
December 13, 2024	19.34	19.24	19.24	19.36	19.19	197,932
December 12, 2024	19.34	19.33	19.33	19.39	19.29	255,649
December 11, 2024	19.24	19.38	19.38	19.38	19.22	221,243
December 10, 2024	19.21	19.26	19.26	19.3	19.21	256,705
December 09, 2024	19.33	19.23	19.23	19.34	19.18	275,022
December 06, 2024	19.23	19.29	19.29	19.34	19.2	203,652
December 05, 2024	19.32	19.28	19.28	19.35	19.25	352,466
December 04, 2024	19.29	19.31	19.31	19.38	19.27	305,585
December 03, 2024	19.27	19.24	19.24	19.27	19.21	209,942
December 02, 2024	19.15	19.26	19.26	19.3	19.13	420,624
November 29, 2024	19	19.09	19.09	19.1	18.99	116,465
November 28, 2024	19.03	19.02	19.02	19.04	18.99	196,584
November 27, 2024	19.07	18.93	18.93	19.08	18.91	200,418
November 26, 2024	19.03	19.09	19.09	19.09	18.97	172,916
November 25, 2024	19.14	19.05	19.05	19.14	19.02	214,572
November 22, 2024	18.93	19.1	19.1	19.13	18.93	175,177
November 21, 2024	18.71	18.87	18.87	18.88	18.66	106,973

Lyxor Core MSCI World (DR) UCITS ETF (LCUW.DE) XETRA