Lyxor Index Fund - Lyxor ESG USD High Yield (DR) UCITS ETF - UHYC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	11.59	11.59	11.59	11.59	11.59	0
September 24, 2025	11.62	11.62	11.62	11.62	11.62	0
September 23, 2025	11.64	11.64	11.64	11.64	11.64	0
September 22, 2025	11.63	11.63	11.63	11.64	11.63	26,000
September 19, 2025	11.61	11.62	11.62	11.62	11.61	2
September 18, 2025	11.62	11.62	11.62	11.62	11.62	0
September 17, 2025	11.61	11.61	11.61	11.61	11.61	246
September 16, 2025	11.64	11.62	11.62	11.64	11.62	686
September 15, 2025	11.62	11.62	11.62	11.62	11.62	100,000
September 12, 2025	11.58	11.59	11.59	11.6	11.58	14,365
September 11, 2025	11.57	11.59	11.59	11.59	11.57	25,000
September 10, 2025	11.56	11.56	11.56	11.56	11.56	0
September 09, 2025	11.57	11.53	11.53	11.57	11.53	5,058
September 08, 2025	11.56	11.56	11.56	11.56	11.56	256
September 05, 2025	11.56	11.56	11.56	11.56	11.56	62,500
September 04, 2025	11.51	11.51	11.51	11.51	11.51	0
September 03, 2025	11.47	11.47	11.47	11.47	11.47	1,674
September 02, 2025	11.46	11.46	11.46	11.46	11.46	200
September 01, 2025	11.49	11.49	11.49	11.49	11.49	0
August 29, 2025	11.49	11.49	11.49	11.49	11.49	0
August 28, 2025	11.5	11.5	11.5	11.5	11.5	200
August 27, 2025	11.48	11.48	11.48	11.48	11.48	0
August 26, 2025	11.46	11.46	11.46	11.46	11.46	8
August 22, 2025	11.4	11.47	11.47	11.47	11.4	27,257
August 21, 2025	11.45	11.41	11.41	11.45	11.41	14,993
August 20, 2025	11.43	11.42	11.42	11.43	11.42	1,110
August 19, 2025	11.42	11.42	11.42	11.42	11.42	0
August 18, 2025	11.43	11.43	11.43	11.43	11.43	0
August 15, 2025	11.43	11.43	11.43	11.43	11.43	535
August 14, 2025	11.42	11.42	11.42	11.42	11.42	0
August 13, 2025	11.44	11.44	11.44	11.44	11.44	0
August 12, 2025	11.41	11.41	11.41	11.41	11.41	0
August 11, 2025	11.39	11.4	11.4	11.4	11.39	25,000
August 08, 2025	11.38	11.38	11.38	11.38	11.38	0
August 07, 2025	11.41	11.41	11.41	11.41	11.4	2,685
August 06, 2025	11.38	11.38	11.38	11.38	11.38	0
August 05, 2025	11.37	11.37	11.37	11.37	11.37	0
August 04, 2025	11.36	11.37	11.37	11.37	11.35	13,014
August 01, 2025	11.32	11.34	11.34	11.35	11.32	40,680
July 31, 2025	11.36	11.36	11.36	11.36	11.36	0
July 30, 2025	11.35	11.35	11.35	11.35	11.35	0
July 29, 2025	11.37	11.37	11.37	11.37	11.37	0
July 28, 2025	11.38	11.37	11.37	11.38	11.37	1,086
July 25, 2025	11.37	11.37	11.37	11.37	11.37	1,000
July 24, 2025	11.36	11.36	11.36	11.36	11.36	0
July 23, 2025	11.36	11.36	11.36	11.36	11.36	0
July 22, 2025	11.36	11.35	11.35	11.36	11.35	543
July 21, 2025	11.35	11.35	11.35	11.35	11.35	0
July 18, 2025	11.32	11.32	11.32	11.32	11.32	0
July 17, 2025	11.31	11.31	11.31	11.31	11.31	0
July 16, 2025	11.27	11.27	11.27	11.28	11.27	25,540
July 15, 2025	11.28	11.28	11.28	11.28	11.28	0
July 14, 2025	11.29	11.3	11.3	11.3	11.29	544
July 11, 2025	11.3	11.29	11.29	11.3	11.29	32,083
July 10, 2025	11.32	11.32	11.32	11.32	11.32	0
July 09, 2025	11.31	11.31	11.31	11.31	11.31	0
July 08, 2025	11.3	11.3	11.3	11.3	11.3	0
July 07, 2025	11.35	11.35	11.35	11.35	11.35	1,092
July 04, 2025	11.35	11.35	11.35	11.35	11.35	0
July 03, 2025	11.36	11.36	11.36	11.36	11.36	0

Lyxor Index Fund - Lyxor ESG USD High Yield (DR) UCITS ETF (UHYC.L) LSE