Lyxor New Energy (DR) UCITS ETF Dist - NRJU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	32.7	32.7	32.7	32.7	32.7	965
September 01, 2025	33.4	33.4	33.4	33.4	33.4	0
August 29, 2025	33.49	33.49	33.49	33.49	33.49	0
August 28, 2025	33.82	33.82	33.82	33.82	33.82	0
August 27, 2025	33.49	33.49	33.49	33.49	33.49	0
August 26, 2025	33.74	33.74	33.74	33.74	33.74	0
August 22, 2025	34	34.02	34.02	34.02	34	965
August 21, 2025	33.55	33.55	33.55	33.55	33.55	0
August 20, 2025	33.56	33.56	33.56	33.56	33.56	0
August 19, 2025	33.88	33.88	33.88	33.88	33.88	0
August 18, 2025	33.95	33.95	33.95	33.95	33.95	0
August 15, 2025	33.32	33.32	33.32	33.32	33.32	0
August 14, 2025	33.37	33.16	33.16	33.37	33.11	52,762
August 13, 2025	33.28	33.28	33.28	33.28	33.28	0
August 12, 2025	33.51	33.51	33.51	33.51	33.51	0
August 11, 2025	33.15	33.15	33.15	33.15	33.15	0
August 08, 2025	33.19	33.19	33.19	33.19	33.19	0
August 07, 2025	33.08	33.08	33.08	33.08	33.08	0
August 06, 2025	32.94	33.04	33.04	33.04	32.94	606
August 05, 2025	32.88	32.88	32.88	32.88	32.88	0
August 04, 2025	32.3	32.89	32.89	32.89	32.3	100
August 01, 2025	32.3	32.3	32.3	32.3	32.3	0
July 31, 2025	32.68	32.68	32.68	32.68	32.68	0
July 30, 2025	32.94	32.94	32.94	32.94	32.94	0
July 29, 2025	32.92	32.92	32.92	32.92	32.92	0
July 28, 2025	32.96	32.96	32.96	32.96	32.96	0
July 25, 2025	33.28	33.28	33.28	33.28	33.28	0
July 24, 2025	33.26	33.26	33.26	33.26	33.26	0
July 23, 2025	32.97	32.97	32.97	32.97	32.97	0
July 22, 2025	32.45	32.45	32.45	32.45	32.45	0
July 21, 2025	32.49	32.49	32.49	32.49	32.49	0
July 18, 2025	32.13	32.13	32.13	32.13	32.13	0
July 17, 2025	31.89	31.89	31.89	31.89	31.89	0
July 16, 2025	31.42	31.42	31.42	31.42	31.42	0
July 15, 2025	31.55	31.55	31.55	31.55	31.55	0
July 14, 2025	31.45	31.45	31.45	31.45	31.45	0
July 11, 2025	31.4	31.4	31.4	31.4	31.4	0
July 10, 2025	31.46	31.46	31.46	31.46	31.46	0
July 09, 2025	31.44	31.44	31.44	31.44	31.44	0
July 08, 2025	31.16	31.16	31.16	31.16	31.16	0
July 07, 2025	31.49	31.49	31.49	31.49	31.49	0
July 04, 2025	31.58	31.58	31.58	31.58	31.58	0
July 03, 2025	31.78	31.78	31.78	31.78	31.78	0
July 02, 2025	31.21	31.21	31.21	31.21	31.21	0
July 01, 2025	30.81	30.81	30.81	30.81	30.81	0
June 30, 2025	30.95	30.95	30.95	30.95	30.95	0
June 27, 2025	31.03	31.03	31.03	31.03	31.03	0
June 26, 2025	30.65	30.65	30.65	30.65	30.65	0
June 25, 2025	30.34	30.34	30.34	30.34	30.34	0
June 24, 2025	30.21	30.34	30.34	30.34	30.21	48
June 23, 2025	29.58	29.69	29.69	29.69	29.58	2
June 20, 2025	29.75	29.79	29.79	29.79	29.75	150
June 19, 2025	29.57	29.5	29.5	29.57	29.5	150
June 18, 2025	29.81	29.81	29.81	29.81	29.81	0
June 17, 2025	29.88	29.88	29.88	29.88	29.88	0
June 16, 2025	30.48	30.48	30.48	30.48	30.48	0
June 13, 2025	30.1	30.1	30.1	30.1	30.1	0
June 12, 2025	30.3	30.3	30.3	30.3	30.3	0
June 11, 2025	30.29	30.24	30.24	30.29	30.24	110
June 10, 2025	29.82	29.92	29.92	29.97	29.82	22,678

Lyxor New Energy (DR) UCITS ETF Dist (NRJU.L) LSE