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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 31, 2024	32.76	32.51	32.51	32.78	32.44	35,143
January 30, 2024	35.47	35.47	35.47	35.47	35.47	0
January 29, 2024	32.49	32.61	32.61	32.63	32.47	14,214
January 26, 2024	32.4	32.45	32.45	32.58	32.35	49,723
January 25, 2024	32.22	32.51	32.51	32.51	32.18	23,693
January 24, 2024	32.33	32.33	32.33	32.37	32.22	21,671
January 23, 2024	32.06	32.15	32.15	32.21	32.06	7,764
January 22, 2024	32.13	32.14	32.14	32.22	32.06	18,738
January 19, 2024	31.77	31.79	31.79	31.95	31.74	20,636
January 18, 2024	31.47	31.65	31.65	31.66	31.47	22,539
January 17, 2024	31.48	31.53	31.53	31.53	31.4	12,449
January 16, 2024	31.42	31.73	31.73	31.75	31.42	10,812
January 15, 2024	31.58	31.57	31.57	31.58	31.5	18,251
January 12, 2024	31.43	31.52	31.52	31.61	31.43	18,453
January 11, 2024	31.57	31.29	31.29	31.61	31.28	52,562
January 10, 2024	31.36	31.39	31.39	31.42	31.33	18,096
January 09, 2024	31.29	31.32	31.32	31.33	31.18	13,271
January 08, 2024	30.91	31.08	31.08	31.08	30.85	7,489
January 05, 2024	30.91	30.96	30.96	31.01	30.8	13,708
January 04, 2024	30.99	31.04	31.04	31.04	30.9	20,097
January 03, 2024	31.17	31.03	31.03	31.34	30.98	8,811
January 02, 2024	31.33	31.18	31.18	31.33	30.91	30,778
December 29, 2023	31.22	31.22	31.22	31.26	31.13	5,720
December 28, 2023	31.13	31.16	31.16	31.31	31.04	19,000
December 27, 2023	31.17	31.02	31.02	31.21	30.95	3,385
December 22, 2023	30.91	31.12	31.12	31.21	30.91	11,386
December 21, 2023	31	30.99	30.99	31.05	30.86	29,505
December 20, 2023	31.14	31.23	31.23	31.25	31.09	20,998
December 19, 2023	31.06	31.07	31.07	31.11	31	13,917
December 18, 2023	31	31.04	31.04	31.06	30.98	6,168
December 15, 2023	30.92	31.06	31.06	31.07	30.92	38,703
December 14, 2023	31.14	30.81	30.81	31.16	30.81	9,288
December 13, 2023	30.9	30.89	30.89	30.97	30.88	9,099
December 12, 2023	30.79	30.76	30.76	30.79	30.72	7,337
December 11, 2023	30.7	30.75	30.75	30.8	30.64	7,056
December 08, 2023	30.53	30.67	30.67	30.75	30.51	13,640
December 07, 2023	30.37	30.49	30.49	30.5	30.34	18,797
December 06, 2023	30.25	30.25	30.25	30.25	30.25	0
December 05, 2023	30.25	30.25	30.25	30.25	30.25	0
December 04, 2023	30.25	30.25	30.25	30.25	30.25	0
December 01, 2023	30.14	30.25	30.25	30.27	30.09	20,093
November 30, 2023	29.98	30	30	30.09	29.93	18,814
November 29, 2023	29.83	29.96	29.96	30.02	29.83	18,821
November 28, 2023	29.82	29.83	29.83	29.83	29.61	22,916
November 27, 2023	29.84	29.88	29.88	29.92	29.77	11,006
November 24, 2023	30	29.96	29.96	30	29.88	5,379
November 23, 2023	29.96	30	30	30.01	29.95	16,526
November 22, 2023	29.91	30.05	30.05	30.09	29.85	11,094
November 21, 2023	29.75	29.79	29.79	29.81	29.69	6,255
November 20, 2023	29.64	29.69	29.69	29.79	29.59	59,698
November 17, 2023	29.88	29.7	29.7	29.9	29.68	25,762
November 16, 2023	29.72	29.66	29.66	29.85	29.59	112,673
November 15, 2023	29.67	29.75	29.75	29.79	29.66	41,523
November 14, 2023	29.41	29.64	29.64	29.68	29.36	9,498
November 13, 2023	29.34	29.41	29.41	29.41	29.32	12,639
November 10, 2023	29.23	29.21	29.21	29.23	28.96	14,663
November 09, 2023	29.16	29.24	29.24	29.34	29.16	12,456
November 08, 2023	29.16	29.16	29.16	29.32	29.12	30,064
November 07, 2023	28.99	29.21	29.21	29.25	28.99	44,777
November 06, 2023	29.11	28.97	28.97	29.11	28.97	12,978

Lyxor MSCI World ESG Leaders Extra (DR) UCITS ETF (LESW.DE) XETRA