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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2025	16.38	16.26	16.26	16.39	16.24	47,923
February 19, 2025	16.4	16.4	16.4	16.41	16.35	36,400
February 18, 2025	16.41	16.38	16.38	16.44	16.35	21,533
February 17, 2025	16.39	16.4	16.4	16.42	16.39	39,633
February 14, 2025	16.43	16.35	16.35	16.43	16.35	34,637
February 13, 2025	16.33	16.37	16.37	16.4	16.31	129,305
February 12, 2025	16.38	16.34	16.34	16.41	16.29	91,128
February 11, 2025	16.47	16.42	16.42	16.47	16.38	282,662
February 10, 2025	16.37	16.45	16.45	16.46	16.37	62,895
February 07, 2025	16.42	16.36	16.36	16.48	16.36	208,075
February 06, 2025	16.35	16.41	16.41	16.49	16.34	124,250
February 05, 2025	16.14	16.2	16.2	16.2	16.1	36,295
February 04, 2025	16.18	16.23	16.23	16.23	16.12	59,887
February 03, 2025	16.17	16.19	16.19	16.22	16.08	210,802
January 31, 2025	16.45	16.46	16.46	16.5	16.34	1.02M
January 30, 2025	16.33	16.32	16.32	16.37	16.28	168,466
January 29, 2025	16.34	16.29	16.29	16.38	16.29	136,633
January 28, 2025	16.21	16.26	16.26	16.29	16.2	46,881
January 27, 2025	16.15	16.1	16.1	16.17	15.92	178,219
January 24, 2025	16.49	16.38	16.38	16.49	16.38	47,924
January 23, 2025	16.47	16.49	16.49	16.5	16.45	26,188
January 22, 2025	16.44	16.5	16.5	16.5	16.41	68,656
January 21, 2025	16.35	16.36	16.36	16.42	16.34	47,303
January 20, 2025	16.38	16.35	16.35	16.45	16.33	39,752
January 17, 2025	16.31	16.42	16.42	16.44	16.29	48,180
January 16, 2025	16.29	16.24	16.24	16.31	16.2	62,526
January 15, 2025	15.95	16.15	16.15	16.16	15.94	468,220
January 14, 2025	15.99	15.95	15.95	16.1	15.95	114,666
January 13, 2025	15.95	15.89	15.89	15.95	15.87	788,730
January 10, 2025	16.03	15.92	15.92	16.05	15.88	261,855
January 09, 2025	16.04	16.04	16.04	16.08	16.01	24,097
January 08, 2025	15.84	15.95	15.95	15.98	15.84	161,607
January 07, 2025	15.87	15.91	15.91	15.94	15.85	135,591
January 06, 2025	15.91	15.99	15.99	16	15.88	117,000
January 03, 2025	15.82	15.87	15.87	15.88	15.8	110,438
January 02, 2025	15.75	15.88	15.88	15.94	15.72	596,785
December 31, 2024	15.66	15.75	15.75	15.75	15.59	37,973
December 30, 2024	15.74	15.71	15.71	15.78	15.59	59,473
December 27, 2024	15.94	15.78	15.78	15.97	15.74	66,494
December 24, 2024	15.83	15.82	15.82	15.86	15.82	20,921
December 23, 2024	15.76	15.74	15.74	15.77	15.68	19,898
December 20, 2024	15.6	15.72	15.72	15.73	15.44	130,034
December 19, 2024	15.57	15.67	15.67	15.68	15.52	150,744
December 18, 2024	15.91	15.89	15.89	15.92	15.86	68,642
December 17, 2024	15.89	15.86	15.86	15.92	15.84	173,975
December 16, 2024	15.99	15.95	15.95	16	15.94	483,155
December 13, 2024	16.03	15.98	15.98	16.05	15.95	53,946
December 12, 2024	15.92	15.98	15.98	16	15.91	122,081
December 11, 2024	15.85	15.95	15.95	15.95	15.84	92,533
December 10, 2024	15.9	15.88	15.88	15.92	15.87	95,699
December 09, 2024	15.99	15.9	15.9	16	15.87	115,731
December 06, 2024	15.94	15.99	15.99	16.02	15.93	39,064
December 05, 2024	15.99	15.98	15.98	16.02	15.96	29,837
December 04, 2024	15.98	15.99	15.99	16.05	15.96	150,403
December 03, 2024	15.97	15.98	15.98	16.01	15.95	262,991
December 02, 2024	15.86	15.96	15.96	15.97	15.84	89,253
November 29, 2024	15.78	15.86	15.86	15.86	15.77	43,873
November 28, 2024	15.84	15.83	15.83	15.85	15.82	46,637
November 27, 2024	15.91	15.78	15.78	15.93	15.77	46,402
November 26, 2024	15.88	15.93	15.93	15.93	15.85	8,988

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