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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2025	20.64	20.54	20.54	20.67	20.51	52,117
February 19, 2025	20.69	20.62	20.62	20.69	20.6	44,095
February 18, 2025	20.72	20.66	20.66	20.72	20.64	24,250
February 17, 2025	20.64	20.68	20.68	20.68	20.64	43,052
February 14, 2025	20.64	20.62	20.62	20.65	20.6	7,897
February 13, 2025	20.43	20.54	20.54	20.54	20.36	327,316
February 12, 2025	20.4	20.29	20.29	20.42	20.2	75,789
February 11, 2025	20.33	20.4	20.4	20.41	20.32	215,242
February 10, 2025	20.31	20.37	20.37	20.4	20.31	24,385
February 07, 2025	20.43	20.32	20.32	20.47	20.29	218,730
February 06, 2025	20.38	20.43	20.43	20.43	20.37	57,480
February 05, 2025	20.17	20.29	20.29	20.29	20.15	203,045
February 04, 2025	20.1	20.25	20.25	20.25	20.02	60,398
February 03, 2025	19.88	20.13	20.13	20.14	19.87	237,098
January 31, 2025	20.43	20.48	20.48	20.49	20.42	462,360
January 30, 2025	20.34	20.38	20.38	20.4	20.28	138,736
January 29, 2025	20.34	20.26	20.26	20.34	20.26	31,493
January 28, 2025	20.17	20.21	20.21	20.26	20.13	48,295
January 27, 2025	20.1	20.1	20.1	20.17	19.89	146,063
January 24, 2025	20.42	20.5	20.5	20.5	20.41	33,937
January 23, 2025	20.27	20.35	20.35	20.35	20.25	14,085
January 22, 2025	20.26	20.33	20.33	20.33	20.25	15,744
January 21, 2025	20.07	20.16	20.16	20.16	20.04	23,133
January 20, 2025	20.02	20.11	20.11	20.18	19.98	83,864
January 17, 2025	19.87	20.02	20.02	20.02	19.87	17,276
January 16, 2025	19.9	19.87	19.87	19.9	19.8	21,271
January 15, 2025	19.51	19.74	19.74	19.8	19.5	121,125
January 14, 2025	19.53	19.46	19.46	19.6	19.46	37,910
January 13, 2025	19.36	19.34	19.34	19.36	19.27	18,218
January 10, 2025	19.7	19.42	19.42	19.73	19.42	173,474
January 09, 2025	19.66	19.72	19.72	19.74	19.64	114,714
January 08, 2025	19.77	19.72	19.72	19.77	19.64	47,096
January 07, 2025	19.93	19.84	19.84	19.98	19.8	34,187
January 06, 2025	19.81	20.04	20.04	20.04	19.81	79,490
January 03, 2025	19.63	19.71	19.71	19.71	19.6	25,106
January 02, 2025	19.7	19.67	19.67	19.75	19.6	197,631
December 31, 2024	19.67	19.75	19.75	19.75	19.66	19,578
December 30, 2024	19.8	19.66	19.66	19.84	19.55	29,436
December 27, 2024	19.97	19.86	19.86	19.99	19.81	46,655
December 24, 2024	19.84	19.85	19.85	19.86	19.81	2,343
December 23, 2024	19.78	19.71	19.71	19.79	19.64	109,708
December 20, 2024	19.49	19.78	19.78	19.78	19.3	70,576
December 19, 2024	19.64	19.67	19.67	19.75	19.6	73,315
December 18, 2024	20.18	20.25	20.25	20.25	20.15	66,828
December 17, 2024	20.18	20.18	20.18	20.2	20.15	46,964
December 16, 2024	20.2	20.25	20.25	20.25	20.19	108,467
December 13, 2024	20.24	20.2	20.2	20.28	20.15	46,448
December 12, 2024	20.32	20.31	20.31	20.32	20.27	51,028
December 11, 2024	20.18	20.34	20.34	20.34	20.18	47,830
December 10, 2024	20.27	20.24	20.24	20.29	20.24	94,535
December 09, 2024	20.43	20.35	20.35	20.43	20.33	67,684
December 06, 2024	20.34	20.4	20.4	20.41	20.34	62,550
December 05, 2024	20.35	20.38	20.38	20.38	20.35	31,558
December 04, 2024	20.27	20.34	20.34	20.34	20.26	111,606
December 03, 2024	20.22	20.23	20.23	20.26	20.2	169,780
December 02, 2024	20.14	20.19	20.19	20.19	20.11	67,575
November 29, 2024	20.08	20.14	20.14	20.14	20.05	5,337
November 28, 2024	20.05	20.07	20.07	20.07	20.04	11,690
November 27, 2024	20.05	20.02	20.02	20.07	20	25,728
November 26, 2024	19.95	20	20	20	19.95	9,799

Lyxor Core MSCI World (DR) UCITS ETF (LCWD.L) LSE