Lyxor MSCI EMU ESG (DR) - UCITS ETF - MFDD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	189.01	189.01	189.01	189.01	189.01	0
August 15, 2025	189.88	189.88	189.88	189.88	189.88	0
August 14, 2025	188.6	188.6	188.6	188.6	188.6	0
August 13, 2025	187.96	187.96	187.96	187.96	187.96	0
August 12, 2025	185.9	186.83	186.83	186.83	185.9	10
August 11, 2025	186.72	186.72	186.72	186.72	186.72	0
August 08, 2025	187.5	187.5	187.5	187.5	187.5	0
August 07, 2025	186.39	186.39	186.39	186.39	186.39	0
August 06, 2025	184.84	184.69	184.69	184.84	184.69	710
August 05, 2025	184.1	184.1	184.1	184.1	184.1	0
August 04, 2025	183.73	183.84	183.84	183.84	183.73	166
August 01, 2025	181.88	181.49	181.49	181.88	181.49	336
July 31, 2025	186.5	184.98	184.98	186.5	184.98	1
July 30, 2025	186.56	186.56	186.56	186.56	186.56	0
July 29, 2025	186.27	186.27	186.27	186.27	186.27	0
July 28, 2025	185.16	185.16	185.16	185.16	185.16	0
July 25, 2025	186.58	187.23	187.23	187.23	186.58	1
July 24, 2025	186.66	186.66	186.66	186.66	186.66	0
July 23, 2025	185.76	184.82	184.82	185.76	184.82	2,850
July 22, 2025	184.02	184.34	184.34	184.34	184.02	16
July 21, 2025	185.2	185.2	185.2	185.2	185.2	0
July 18, 2025	185.21	185.21	185.21	185.21	185.21	0
July 17, 2025	184.22	185.08	185.08	185.08	184.22	2
July 16, 2025	183.75	183.75	183.75	183.75	183.75	0
July 15, 2025	184.73	184.73	184.73	184.73	184.73	0
July 14, 2025	185.56	185.56	185.56	185.56	185.56	0
July 11, 2025	185.13	185.13	185.13	185.13	185.13	0
July 10, 2025	186.08	186.08	186.08	186.08	186.08	0
July 09, 2025	186.27	186.27	186.27	186.27	186.27	0
July 08, 2025	184.14	184.14	184.14	184.14	184.14	0
July 07, 2025	182.98	182.98	182.98	182.98	182.98	0
July 04, 2025	182.42	182.42	182.42	182.42	182.42	0
July 03, 2025	182.94	183.29	183.29	183.29	182.94	13
July 02, 2025	183.46	183.46	183.46	183.46	183.46	0
July 01, 2025	181.5	181.33	181.33	181.5	181.33	1
June 30, 2025	181.58	181.58	181.58	181.58	181.58	0
June 27, 2025	181.23	181.23	181.23	181.23	181.23	0
June 26, 2025	179	178.15	178.15	179	178.15	450
June 25, 2025	179.2	178.91	178.91	179.2	178.91	12
June 24, 2025	179.72	180.18	180.18	180.24	179.72	540
June 23, 2025	178.12	178.12	178.12	178.12	178.12	0
June 20, 2025	178.18	178.18	178.18	178.18	178.18	0
June 19, 2025	177.62	176.68	176.68	177.62	176.68	2,230
June 18, 2025	179.4	179.6	179.6	179.6	179.4	655
June 17, 2025	179.35	179.35	179.35	179.35	179.35	0
June 16, 2025	180.95	180.95	180.95	180.95	180.95	0
June 13, 2025	179.04	179.04	179.04	179.04	179.04	33
June 12, 2025	181.58	181.48	181.48	181.58	181.48	179
June 11, 2025	181.8	181.87	181.87	181.87	181.78	22
June 10, 2025	181.93	181.93	181.93	181.93	181.93	0
June 09, 2025	181.34	181.34	181.34	181.34	181.34	0
June 06, 2025	181.72	181.46	181.46	181.72	181.46	39
June 05, 2025	180.87	180.87	180.87	180.87	180.87	0
June 04, 2025	180.44	180.44	180.44	180.44	180.44	0
June 03, 2025	179.4	179.4	179.4	179.4	178.96	38
June 02, 2025	178.88	179.72	179.72	179.72	178.86	911
May 30, 2025	179.52	179.52	179.52	179.52	179.52	0
May 29, 2025	179.64	179.78	179.78	179.78	179.64	25
May 28, 2025	180.28	179.06	179.06	180.48	179.06	1,437
May 27, 2025	180.18	180.22	180.22	180.22	179.86	88

Lyxor MSCI EMU ESG (DR) - UCITS ETF (MFDD.L) LSE