Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF - MOBI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.95	23.25	23.25	23.36	22.95	16
August 15, 2025	22.99	23.16	23.16	23.16	22.99	1,094
August 14, 2025	23.34	22.99	22.99	23.34	22.99	7,351
August 13, 2025	23.39	23.1	23.1	23.39	23.1	13,576
August 12, 2025	22.71	23.09	23.09	23.09	22.71	1,879
August 11, 2025	22.72	23.05	23.05	23.05	22.72	22,463
August 08, 2025	22.63	22.87	22.87	22.92	22.63	2,763
August 07, 2025	22.42	22.57	22.57	22.66	22.42	3,809
August 06, 2025	22.61	22.3	22.3	22.61	22.22	15,596
August 05, 2025	22.63	22.2	22.2	22.63	22.16	229
August 04, 2025	21.76	22.19	22.19	22.25	21.76	2,126
August 01, 2025	22.28	21.85	21.85	22.28	21.75	84
July 31, 2025	22.43	22.41	22.41	22.74	22.41	35,508
July 30, 2025	22.51	22.49	22.49	22.62	22.49	19
July 29, 2025	22.59	22.43	22.43	22.9	22.43	47
July 28, 2025	22.7	22.78	22.78	23.11	22.68	2,588
July 25, 2025	22.79	22.73	22.73	22.79	22.73	8,207
July 24, 2025	22.65	22.89	22.89	22.89	22.65	1,513
July 23, 2025	22.95	22.77	22.77	22.95	22.45	8,792
July 22, 2025	22.19	22.38	22.38	22.47	22.19	1,587
July 21, 2025	22.39	22.5	22.5	22.55	22.39	2,118
July 18, 2025	22.17	22.36	22.36	22.53	22.17	1,459
July 17, 2025	21.93	22.28	22.28	22.36	21.93	6,592
July 16, 2025	22.02	21.81	21.81	22.02	21.81	74
July 15, 2025	22.25	22.02	22.02	22.25	22.01	13,331
July 14, 2025	21.66	21.9	21.9	21.99	21.66	117
July 11, 2025	21.77	21.9	21.9	21.94	21.77	23
July 10, 2025	21.67	21.88	21.88	21.88	21.67	1,797
July 09, 2025	21.6	21.77	21.77	21.84	21.6	6,924
July 08, 2025	21.89	21.67	21.67	21.89	21.6	10
July 07, 2025	21.69	21.51	21.51	21.69	21.43	2,915
July 04, 2025	21.91	21.58	21.58	21.91	21.57	1,481
July 03, 2025	21.83	21.91	21.91	21.91	21.76	11
July 02, 2025	21.74	21.68	21.68	21.74	21.66	15,344
July 01, 2025	21.69	21.37	21.37	21.69	21.29	22,012
June 30, 2025	21.45	21.55	21.55	21.75	21.45	1,529
June 27, 2025	21.72	21.7	21.7	21.75	21.69	4,809
June 26, 2025	21.49	21.43	21.43	21.49	21.43	350
June 25, 2025	21.3	21.13	21.13	21.3	21.13	1,102
June 24, 2025	20.94	21.18	21.18	21.18	20.94	2,729
June 23, 2025	20.11	20.61	20.61	20.61	20.11	72
June 20, 2025	20.4	20.39	20.39	20.56	20.39	207
June 19, 2025	20.54	20.34	20.34	20.58	20.34	53
June 18, 2025	20.46	20.76	20.76	20.76	20.46	3,164
June 17, 2025	20.91	20.87	20.87	20.91	20.62	5,565
June 16, 2025	20.67	20.88	20.88	20.98	20.67	2,664
June 13, 2025	20.52	20.7	20.7	20.7	20.44	86
June 12, 2025	20.87	20.95	20.95	20.99	20.87	2,352
June 11, 2025	21.2	21.17	21.17	21.2	21.07	1,353
June 10, 2025	20.85	20.88	20.88	20.88	20.75	21
June 09, 2025	20.33	20.72	20.72	20.72	20.33	12
June 06, 2025	20.41	20.54	20.54	20.63	20.41	2,528
June 05, 2025	20.61	20.71	20.71	20.71	20.6	190
June 04, 2025	20.86	20.67	20.67	20.86	20.58	2,171
June 03, 2025	20.73	20.73	20.73	20.74	20.44	446
June 02, 2025	20.23	20.46	20.46	20.58	20.23	2,889
May 30, 2025	20.79	20.78	20.78	20.87	20.61	2,637
May 29, 2025	21.58	21.05	21.05	21.58	21.05	18,049
May 28, 2025	21.03	21.03	21.03	21.06	20.99	47,330
May 27, 2025	20.67	20.82	20.82	20.98	20.67	49,122

Lyxor Index Fund - Lyxor MSCI Future Mobility ESG Filtered (DR) UCITS ETF (MOBI.L) LSE