Lyxor SG Global Quality Income NTR UCITS ETF - LGQI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	143.12	142.08	142.08	143.12	142.08	414
September 05, 2025	142.84	143.34	143.34	143.34	142.48	489
September 04, 2025	142.46	142.64	142.64	143	142.46	1
September 03, 2025	142.24	142.14	142.14	142.52	142.14	1,146
September 02, 2025	142.8	142.28	142.28	143	142.28	299
September 01, 2025	143.34	143.82	143.82	143.82	143	155
August 29, 2025	143.06	142.76	142.76	143.1	142.76	64
August 28, 2025	144.38	143.6	143.6	144.54	143.12	628
August 27, 2025	143.8	143.86	143.86	143.94	143.8	533
August 26, 2025	143.9	143.32	143.32	143.9	143.32	438
August 25, 2025	144.68	143.82	143.82	144.68	143.82	581
August 22, 2025	144.66	144.62	144.62	145.46	144.46	318
August 21, 2025	144.26	144.5	144.5	144.7	143.94	252
August 20, 2025	143.84	145.04	145.04	145.04	143.5	1,183
August 19, 2025	142.04	142.62	142.62	142.86	142.04	1,763
August 18, 2025	142.6	142.12	142.12	142.72	142.12	427
August 15, 2025	143.12	142.02	142.02	143.12	142.02	2,013
August 14, 2025	142.4	142.4	142.4	142.56	142.4	1,206
August 13, 2025	141.56	142	142	142.1	141.56	400
August 12, 2025	141.8	141.02	141.02	141.8	141.02	92
August 11, 2025	141.42	141.22	141.22	141.54	140.96	164
August 08, 2025	141.22	140.92	140.92	141.48	140.92	32
August 07, 2025	140.22	140.24	140.24	140.54	139.94	1,285
August 06, 2025	140.46	140.28	140.28	140.64	140.28	524
August 05, 2025	140.74	140.26	140.26	140.94	140.26	2,194
August 04, 2025	139.68	140.28	140.28	140.28	139.58	2,127
August 01, 2025	139.88	140.1	140.1	140.1	139.22	316
July 31, 2025	140.74	140.4	140.4	140.74	139.88	206
July 30, 2025	140.04	141	141	141	140.04	119
July 29, 2025	139.42	140.02	140.02	140.02	139.26	3,250
July 28, 2025	139.48	139.42	139.42	139.74	139.42	1,237
July 25, 2025	139.12	139.16	139.16	139.34	139.02	81
July 24, 2025	139.42	139.22	139.22	139.5	139.22	276
July 23, 2025	140.3	139.62	139.62	140.3	139.62	99
July 22, 2025	138.58	139.36	139.36	139.36	138.5	367
July 21, 2025	139.26	139.68	139.68	139.68	138.44	635
July 18, 2025	138.52	138.86	138.86	138.92	138.4	517
July 17, 2025	138.28	138.04	138.04	138.7	138.04	933
July 16, 2025	137.48	136.84	136.84	138.3	136.84	312
July 15, 2025	138.54	137.5	137.5	138.54	137.5	410
July 14, 2025	137.36	138.04	138.04	138.16	137.36	220
July 11, 2025	138.58	137.4	137.4	138.58	137.4	595
July 10, 2025	138.04	138.24	138.24	138.24	137.82	732
July 09, 2025	137.12	138.06	138.06	138.06	137.12	230
July 08, 2025	137.22	137.3	137.3	137.68	137.18	421
July 07, 2025	137.92	137.44	137.44	138	137.44	248
July 04, 2025	137.78	137.6	137.6	137.98	137.54	19
July 03, 2025	137.96	138	138	138.1	137.96	19
July 02, 2025	138.76	137.5	137.5	138.76	137.5	994
July 01, 2025	137.88	139.1	139.1	139.1	137.16	2,626
June 30, 2025	137.2	136.76	136.76	137.5	136.76	1,554
June 27, 2025	137.36	137.58	137.58	137.74	137.36	161
June 26, 2025	137	137.2	137.2	137.2	136.66	128
June 25, 2025	137.74	136.46	136.46	138.16	136.46	552
June 24, 2025	138.66	138.16	138.16	138.7	138.16	1,264
June 23, 2025	137.84	138.48	138.48	138.86	137.84	432
June 20, 2025	138.7	139.58	139.58	139.58	138.66	699
June 19, 2025	139.46	138.9	138.9	139.46	138.9	142
June 18, 2025	139.5	139.2	139.2	139.56	139.2	35
June 17, 2025	139.16	139.3	139.3	139.44	139.04	53

Lyxor SG Global Quality Income NTR UCITS ETF (LGQI.DE) XETRA