Lyxor Net Zero 2050 S&P 500 Climate PAB (DR) UCITS ETF - Acc (PABS.L) LSE

20.03

-0.001(-0.01%)

Updated at November 23, 2023 02:43PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 23, 2023	20.03	20.03	20.03	20.03	20.03	320,320
November 22, 2023	20.03	20.03	20.03	20.03	20.03	0
November 21, 2023	19.98	19.93	19.93	19.98	19.98	9
November 20, 2023	19.82	19.92	19.92	19.92	19.82	267
November 17, 2023	19.83	19.79	19.79	19.83	19.79	2,196
November 16, 2023	19.83	19.83	19.83	19.83	19.83	0
November 15, 2023	19.82	19.84	19.84	19.85	19.82	4,737
November 14, 2023	19.62	19.81	19.81	19.62	19.62	39
November 13, 2023	19.34	19.39	19.39	19.36	19.34	443
November 10, 2023	19.16	19.22	19.22	19.17	19.08	8,960
November 09, 2023	19.24	19.26	19.26	19.24	19.23	16,614
November 08, 2023	19.11	19.23	19.23	19.22	19.11	92
November 07, 2023	19.08	19.23	19.23	19.08	19.08	12
November 06, 2023	19.12	19.12	19.12	19.12	19.12	0
November 03, 2023	18.85	19.09	19.09	19.03	18.82	3,600
November 02, 2023	18.6	18.77	18.77	18.6	18.6	1,363
November 01, 2023	18.37	18.37	18.37	18.37	18.37	0
October 31, 2023	18.23	18.2	18.2	18.23	18.17	40
October 30, 2023	18.02	18.09	18.09	18.09	18.02	17,533
October 27, 2023	18.14	18.1	18.1	18.14	18.14	12,040
October 26, 2023	18.14	18.09	18.09	18.14	18.09	67,992
October 25, 2023	18.47	18.41	18.41	18.47	18.41	64,271
October 24, 2023	18.46	18.51	18.51	18.54	18.46	4,889
October 23, 2023	18.29	18.5	18.5	18.35	18.28	1,155
October 20, 2023	18.6	18.48	18.48	18.6	18.6	46
October 19, 2023	18.77	18.81	18.81	18.82	18.77	3,859
October 18, 2023	19.02	18.95	18.95	19.03	19.02	631
October 17, 2023	19.12	19.1	19.1	19.12	19.01	11,073
October 16, 2023	19.03	19.15	19.15	19.03	18.95	26,081
October 13, 2023	19.08	18.94	18.94	19.08	19.08	1,060
October 12, 2023	19.18	19.16	19.16	19.18	19.18	5
October 11, 2023	19.07	19.07	19.07	19.1	19.07	13,790
October 10, 2023	18.93	19.14	19.14	18.93	18.93	538
October 09, 2023	18.78	18.78	18.78	18.78	18.78	0
October 06, 2023	18.64	18.71	18.71	18.69	18.64	2,490
October 05, 2023	18.65	18.53	18.53	18.65	18.65	540
October 04, 2023	18.56	18.56	18.56	18.56	18.56	0
October 03, 2023	18.48	18.48	18.48	18.48	18.48	0
October 02, 2023	18.78	18.78	18.78	18.78	18.78	0
September 29, 2023	18.8	18.8	18.8	18.8	18.8	0
September 28, 2023	18.67	18.67	18.67	18.67	18.67	0
September 27, 2023	18.67	18.57	18.57	18.67	18.57	3,456
September 26, 2023	18.63	18.66	18.66	18.66	18.63	18,109
September 25, 2023	18.82	18.82	18.82	18.82	18.82	0
September 22, 2023	18.95	18.95	18.95	18.95	18.95	0
September 21, 2023	18.95	18.95	18.95	18.95	18.95	0
September 20, 2023	19.41	19.41	19.41	19.41	19.41	4,720
September 19, 2023	19.25	19.25	19.25	19.25	19.25	0
September 18, 2023	19.4	19.41	19.41	19.5	19.39	4,008
September 15, 2023	19.45	19.45	19.45	19.45	19.45	0
September 14, 2023	19.55	19.62	19.62	19.62	19.53	106,715
September 13, 2023	19.44	19.51	19.51	19.44	19.44	591
September 12, 2023	19.51	19.48	19.48	19.51	19.48	642
September 11, 2023	19.53	19.53	19.53	19.53	19.53	0
September 08, 2023	19.44	19.49	19.49	19.49	19.44	568
September 07, 2023	19.39	19.39	19.39	19.39	19.39	0
September 06, 2023	19.47	19.47	19.47	19.47	19.47	0
September 05, 2023	19.68	19.68	19.68	19.68	19.68	0
September 04, 2023	19.71	19.71	19.71	19.71	19.71	0
September 01, 2023	19.77	19.72	19.72	19.77	19.77	3,000