Lyxor MSCI USA ESG Leaders Extra (DR) UCITS ETF - LESU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.74	44.08	44.08	44.74	44.05	2,317
September 04, 2025	44.52	44.61	44.61	44.61	44.47	220
September 03, 2025	44.4	44.34	44.34	44.49	44.34	661
September 02, 2025	44.36	43.82	43.82	44.36	43.82	661
September 01, 2025	44.32	44.44	44.44	44.44	44.32	500
August 29, 2025	44.84	44.38	44.38	44.84	44.32	2,267
August 28, 2025	44.86	44.74	44.74	44.86	44.73	1,126
August 27, 2025	44.91	45.01	45.01	45.07	44.91	1,126
August 26, 2025	44.69	44.55	44.55	44.71	44.55	381
August 25, 2025	44.48	44.67	44.67	44.67	44.48	141
August 22, 2025	44.17	44.6	44.6	44.6	44.17	141
August 21, 2025	44.3	44.32	44.32	44.32	44.07	2,421
August 20, 2025	44.26	44.05	44.05	44.34	43.92	2,082
August 19, 2025	44.42	44.38	44.38	44.51	44.38	113
August 18, 2025	44.34	44.43	44.43	44.5	44.3	109
August 15, 2025	44.66	44.31	44.31	44.66	44.29	67
August 14, 2025	44.56	44.56	44.56	44.6	44.49	164
August 13, 2025	44.47	44.43	44.43	44.58	44.43	127
August 12, 2025	44.35	44.34	44.34	44.39	44.26	2,107
August 11, 2025	44.3	44.45	44.45	44.47	44.29	4,338
August 08, 2025	44.05	44.15	44.15	44.25	44.05	635
August 07, 2025	43.98	44.03	44.03	44.36	43.98	1,275
August 06, 2025	44.29	44	44	44.29	44	10
August 05, 2025	44.66	44.11	44.11	44.69	44.11	1,378
August 04, 2025	43.8	44.28	44.28	44.28	43.8	3,808
August 01, 2025	44.7	43.67	43.67	44.7	43.58	1,064
July 31, 2025	45.51	45.13	45.13	45.61	45.13	2,442
July 30, 2025	44.64	45.01	45.01	45.01	44.64	1,374
July 29, 2025	44.78	44.91	44.91	44.91	44.69	1,137
July 28, 2025	44.17	44.34	44.34	44.34	44.17	317
July 25, 2025	43.71	43.85	43.85	43.87	43.69	317
July 24, 2025	43.58	43.57	43.57	43.71	43.49	2,320
July 23, 2025	43.47	43.5	43.5	43.58	43.47	812
July 22, 2025	43.43	43.3	43.3	43.48	43.3	225
July 21, 2025	43.72	43.56	43.56	43.72	43.56	266
July 18, 2025	43.83	43.6	43.6	43.83	43.6	852
July 17, 2025	43.62	43.75	43.75	43.75	43.54	1,002
July 16, 2025	43.05	42.69	42.69	43.44	42.69	2,452
July 15, 2025	43.32	43.45	43.45	43.49	43.24	22,770
July 14, 2025	42.87	42.95	42.95	42.97	42.84	847
July 11, 2025	43.02	42.99	42.99	43.02	42.8	312
July 10, 2025	42.69	43.16	43.16	43.16	42.69	29
July 09, 2025	42.54	42.77	42.77	42.77	42.54	269
July 08, 2025	42.51	42.61	42.61	42.69	42.48	1,788
July 07, 2025	42.58	42.53	42.53	42.73	42.53	634
July 04, 2025	42.56	42.47	42.47	42.56	42.44	13,046
July 03, 2025	42.37	42.77	42.77	42.77	42.37	17
July 02, 2025	42.3	42.27	42.27	42.31	42.17	692
July 01, 2025	42.27	42.18	42.18	42.27	42.02	2,429
June 30, 2025	42.45	42.37	42.37	42.5	42.26	1,896
June 27, 2025	42.18	42.4	42.4	42.4	42.06	4,122
June 26, 2025	42.03	42.05	42.05	42.07	41.91	2,164
June 25, 2025	42.13	42.06	42.06	42.27	42.06	584
June 24, 2025	42.05	41.94	41.94	42.05	41.82	3,343
June 23, 2025	41.45	41.54	41.54	41.69	41.45	621
June 20, 2025	41.59	41.63	41.63	41.92	41.55	1,527
June 19, 2025	41.7	41.41	41.41	41.7	41.41	260
June 18, 2025	41.72	41.79	41.79	41.91	41.72	199
June 17, 2025	41.71	41.8	41.8	41.85	41.62	33
June 16, 2025	41.58	41.86	41.86	41.86	41.53	175

Lyxor MSCI USA ESG Leaders Extra (DR) UCITS ETF (LESU.DE) XETRA