Lyxor MSCI USA ESG Leaders Extra (DR) UCITS ETF - UESG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 23, 2023	36.58	36.65	36.65	36.65	36.58	12,307
November 22, 2023	36.75	36.58	36.58	36.75	36.66	21
November 21, 2023	36.47	36.42	36.42	36.47	36.36	723
November 20, 2023	36.33	36.33	36.33	36.33	36.33	0
November 17, 2023	36.13	36.13	36.13	36.13	36.13	0
November 16, 2023	36.27	36.27	36.27	36.27	36.27	0
November 15, 2023	36.17	36.26	36.26	36.17	36.11	295
November 14, 2023	36.1	36.1	36.1	36.1	36.1	718
November 13, 2023	35.24	35.34	35.34	35.34	35.24	2,301
November 10, 2023	34.85	34.97	34.97	34.99	34.79	607
November 09, 2023	35.12	35.11	35.11	35.12	35.08	2,626
November 08, 2023	35.01	35.03	35.03	35.01	35.01	2,473
November 07, 2023	35.04	35.04	35.04	35.04	35.04	0
November 06, 2023	34.85	34.85	34.85	34.89	34.81	977
November 03, 2023	34.82	34.9	34.9	34.82	34.82	152
November 02, 2023	34.24	34.25	34.25	34.24	34.24	407
November 01, 2023	33.26	33.5	33.5	33.49	33.26	2,117
October 31, 2023	33.13	33.14	33.14	33.19	33.13	3,004
October 30, 2023	32.97	32.95	32.95	32.97	32.88	1,458
October 27, 2023	33.12	33.04	33.04	33.12	32.94	4,739
October 26, 2023	33.13	33.12	33.12	33.13	33.06	1,604
October 25, 2023	33.56	33.56	33.56	33.56	33.56	1,161
October 24, 2023	33.81	33.81	33.81	33.81	33.81	0
October 23, 2023	33.67	33.75	33.75	33.67	33.63	249
October 20, 2023	34	33.68	33.68	34	33.92	2,164
October 19, 2023	34.74	34.74	34.74	34.74	34.74	0
October 18, 2023	34.72	34.74	34.74	34.83	34.7	1,721
October 17, 2023	34.85	34.98	34.98	34.98	34.85	3,763
October 16, 2023	35.04	35.04	35.04	35.04	35.04	0
October 13, 2023	34.64	34.64	34.64	34.64	34.64	525
October 12, 2023	35.04	35.04	35.04	35.04	35.04	746
October 11, 2023	35.12	34.96	34.96	35.12	35.03	622
October 10, 2023	34.78	35.06	35.06	34.78	34.78	2,415
October 09, 2023	34.26	34.4	34.4	34.4	34.26	2,165
October 06, 2023	33.99	34.3	34.3	34.15	33.98	549
October 05, 2023	33.99	33.99	33.99	33.99	33.99	0
October 04, 2023	34.05	34.04	34.04	34.05	33.99	2,236
October 03, 2023	34.05	33.87	33.87	34.05	33.95	211
October 02, 2023	34.28	34.51	34.51	34.51	34.28	578
September 29, 2023	34.53	34.53	34.53	34.53	34.53	0
September 28, 2023	34.18	34.28	34.28	34.28	34.14	580
September 27, 2023	34.16	34.06	34.06	34.16	34.1	175
September 26, 2023	34.1	34.1	34.1	34.1	34.1	0
September 25, 2023	34.52	34.44	34.44	34.52	34.37	872
September 22, 2023	34.71	34.71	34.71	34.71	34.71	0
September 21, 2023	34.73	34.73	34.73	34.73	34.73	0
September 20, 2023	35.6	35.56	35.56	35.62	35.53	2,834
September 19, 2023	35.35	35.35	35.35	35.35	35.35	0
September 18, 2023	35.55	35.62	35.62	35.59	35.51	754
September 15, 2023	35.8	35.74	35.74	35.8	35.74	258
September 14, 2023	35.91	36.07	36.07	36.07	35.91	450
September 13, 2023	35.83	35.89	35.89	35.83	35.83	3,951
September 12, 2023	35.85	35.85	35.85	35.85	35.85	542
September 11, 2023	35.93	35.93	35.93	35.93	35.93	0
September 08, 2023	35.8	35.85	35.85	35.8	35.8	4,409
September 07, 2023	35.64	35.67	35.67	35.64	35.64	6,465
September 06, 2023	35.85	35.76	35.76	35.94	35.76	8,837
September 05, 2023	36.1	36.1	36.1	36.1	36.1	0
September 04, 2023	36.13	36.13	36.13	36.13	36.13	0
September 01, 2023	36.3	36.15	36.15	36.3	36.3	100

Lyxor MSCI USA ESG Leaders Extra (DR) UCITS ETF (UESG.L) LSE