Lyxor Index Fund - Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF - UNIC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.2	17.18	17.18	17.2	17.16	24
August 15, 2025	17.15	17.15	17.15	17.15	17.15	0
August 14, 2025	17.04	17.01	17.01	17.04	17.01	1
August 13, 2025	17.14	17.14	17.14	17.14	17.14	0
August 12, 2025	16.89	16.89	16.89	16.89	16.89	0
August 11, 2025	16.88	16.84	16.84	16.88	16.84	2,604
August 08, 2025	16.86	16.86	16.86	16.86	16.86	0
August 07, 2025	16.87	16.87	16.87	16.87	16.87	0
August 06, 2025	16.9	16.91	16.91	16.91	16.83	576
August 05, 2025	16.84	16.83	16.83	16.85	16.83	32
August 04, 2025	16.7	16.86	16.86	16.86	16.7	1,400
August 01, 2025	16.78	16.61	16.61	16.79	16.56	6,439
July 31, 2025	17.16	17.16	17.16	17.16	17.16	1,960
July 30, 2025	17.21	17.21	17.21	17.21	17.21	0
July 29, 2025	17.48	17.23	17.23	17.48	17.23	16
July 28, 2025	17.22	17.22	17.22	17.22	17.22	0
July 25, 2025	17.2	17.23	17.23	17.23	17.2	8
July 24, 2025	17.27	17.21	17.21	17.27	17.16	3,628
July 23, 2025	17.11	17.11	17.11	17.11	17.11	0
July 22, 2025	17.22	17.02	17.02	17.22	16.95	1,202
July 21, 2025	17.14	17.15	17.15	17.15	17.14	5
July 18, 2025	17.09	17.01	17.01	17.09	17.01	10,183
July 17, 2025	16.81	16.94	16.94	16.94	16.81	2
July 16, 2025	17.08	16.69	16.69	17.08	16.69	83
July 15, 2025	16.74	16.74	16.74	16.74	16.74	0
July 14, 2025	16.64	16.64	16.64	16.64	16.64	0
July 11, 2025	16.65	16.64	16.64	16.66	16.64	824
July 10, 2025	16.83	16.75	16.75	16.83	16.75	842
July 09, 2025	16.79	16.79	16.79	16.79	16.79	0
July 08, 2025	16.72	16.73	16.73	16.73	16.72	362
July 07, 2025	16.75	16.76	16.76	16.76	16.75	1,200
July 04, 2025	16.75	16.75	16.75	16.75	16.75	0
July 03, 2025	16.83	16.83	16.83	16.83	16.83	0
July 02, 2025	16.41	16.58	16.58	16.58	16.41	63
July 01, 2025	16.63	16.54	16.54	16.63	16.54	33
June 30, 2025	16.61	16.61	16.61	16.61	16.61	0
June 27, 2025	16.59	16.59	16.59	16.59	16.59	0
June 26, 2025	16.51	16.51	16.51	16.51	16.51	0
June 25, 2025	16.46	16.4	16.4	16.46	16.38	1,519
June 24, 2025	16.3	16.3	16.3	16.3	16.3	0
June 23, 2025	15.99	15.93	15.93	15.99	15.81	9,443
June 20, 2025	15.95	15.91	15.91	15.95	15.91	10
June 19, 2025	15.78	15.77	15.77	15.78	15.77	71
June 18, 2025	16.08	16.08	16.08	16.08	16.08	0
June 17, 2025	16.13	16.13	16.13	16.13	16.13	0
June 16, 2025	16.21	16.38	16.38	16.38	16.21	36
June 13, 2025	16.08	16.08	16.08	16.08	16.08	0
June 12, 2025	16.25	16.23	16.23	16.28	16.22	1,767
June 11, 2025	16.14	16.23	16.23	16.23	16.14	5
June 10, 2025	16.14	16.14	16.14	16.14	16.14	0
June 09, 2025	16.02	16.12	16.12	16.12	16.02	33
June 06, 2025	16.07	16.07	16.07	16.07	16.07	0
June 05, 2025	16.02	16.1	16.1	16.1	16.02	51
June 04, 2025	16	15.95	15.95	16	15.95	24
June 03, 2025	15.8	15.8	15.8	15.8	15.8	0
June 02, 2025	15.54	15.61	15.61	15.61	15.54	30
May 30, 2025	15.55	15.55	15.55	15.55	15.55	0
May 29, 2025	15.58	15.58	15.58	15.58	15.58	0
May 28, 2025	15.62	15.62	15.62	15.62	15.62	0
May 27, 2025	15.69	15.69	15.69	15.69	15.69	0

Lyxor Index Fund - Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF (UNIC.L) LSE