Lyxor MSCI World ESG Leaders Extra (DR) UCITS ETF (WESG.L) LSE

35.15

-0.0975(-0.28%)

Updated at February 01, 2024 01:40PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 01, 2024	35.25	35.15	35.15	35.25	35.15	858,000
January 31, 2024	35.33	35.25	35.25	35.33	35.31	737
January 30, 2024	35.51	35.47	35.47	35.51	35.47	1,901
January 29, 2024	35.16	35.24	35.24	35.24	35.15	3,066
January 26, 2024	35.16	35.26	35.26	35.28	35.16	50,936
January 25, 2024	35.15	35.21	35.21	35.21	35.15	451
January 24, 2024	35.23	35.23	35.23	35.23	35.17	1,978
January 23, 2024	34.86	34.86	34.86	34.9	34.86	2,094
January 22, 2024	35.01	34.97	34.97	35.01	34.94	3,622
January 19, 2024	34.6	34.6	34.6	34.6	34.6	542
January 18, 2024	34.26	34.32	34.32	34.26	34.26	551
January 17, 2024	34.17	34.17	34.17	34.17	34.17	6,690
January 16, 2024	34.35	34.54	34.54	34.6	34.35	32,204
January 15, 2024	34.54	34.55	34.55	34.55	34.54	3,798
January 12, 2024	34.58	34.59	34.59	34.63	34.56	8,477
January 11, 2024	34.46	34.26	34.26	34.63	34.26	7,132
January 10, 2024	34.28	34.38	34.38	34.38	34.28	469
January 09, 2024	34.23	34.23	34.23	34.23	34.23	0
January 08, 2024	34.08	34.08	34.08	34.08	34.08	0
January 05, 2024	33.74	33.94	33.94	33.74	33.74	1,708
January 04, 2024	33.88	34.03	34.03	34.03	33.87	8,528
January 03, 2024	33.81	33.85	33.85	33.81	33.81	4,205
January 02, 2024	34.12	34.12	34.12	34.12	34.12	0
December 29, 2023	34.53	34.53	34.53	34.53	34.53	0
December 28, 2023	34.47	34.49	34.49	34.47	34.47	1,502
December 27, 2023	34.42	34.42	34.42	34.42	34.42	0
December 22, 2023	34.22	34.13	34.13	34.22	34.12	1,392
December 21, 2023	34.04	34.04	34.04	34.04	34.04	0
December 20, 2023	34.23	34.22	34.22	34.23	34.23	23,552
December 19, 2023	33.9	34.15	34.15	34.15	33.9	26,815
December 18, 2023	33.83	33.9	33.9	33.9	33.83	2,352
December 15, 2023	33.95	33.9	33.9	33.95	33.91	5,514
December 14, 2023	33.9	33.9	33.9	33.9	33.9	0
December 13, 2023	33.31	33.32	33.32	33.37	33.31	29,598
December 12, 2023	33.22	33.19	33.19	33.22	33.22	4,170
December 11, 2023	32.97	33.18	33.18	33.18	32.97	52,590
December 08, 2023	32.99	32.99	32.99	32.99	32.99	49,454
December 07, 2023	32.9	32.86	32.86	32.9	32.86	34,848
December 06, 2023	32.88	32.88	32.88	32.88	32.88	0
December 05, 2023	32.75	32.75	32.75	32.75	32.75	0
December 04, 2023	32.76	32.7	32.7	32.76	32.76	19,008
December 01, 2023	32.9	32.88	32.88	32.91	32.9	156
November 30, 2023	32.75	32.72	32.72	32.76	32.72	57,917
November 29, 2023	32.85	32.77	32.77	32.85	32.77	1,201
November 28, 2023	32.62	32.74	32.74	32.74	32.61	17,803
November 27, 2023	32.68	32.63	32.63	32.68	32.63	11,987
November 24, 2023	32.68	32.68	32.68	32.68	32.68	0
November 23, 2023	32.72	32.7	32.7	32.72	32.72	10,709
November 22, 2023	32.69	32.6	32.6	32.69	32.56	4,060
November 21, 2023	32.56	32.56	32.56	32.56	32.56	4,581
November 20, 2023	32.31	32.46	32.46	32.46	32.31	1,971
November 17, 2023	32.45	32.29	32.29	32.45	32.29	23,491
November 16, 2023	32.27	32.27	32.27	32.27	32.27	0
November 15, 2023	32.31	32.31	32.31	32.31	32.31	87,732
November 14, 2023	31.5	32.17	32.17	32.13	31.5	8,004
November 13, 2023	31.48	31.48	31.48	31.48	31.48	0
November 10, 2023	31.16	31.16	31.16	31.16	31.16	0
November 09, 2023	31.28	31.33	31.33	31.28	31.28	57,298
November 08, 2023	31.24	31.23	31.23	31.24	31.23	2,825
November 07, 2023	31.23	31.23	31.23	31.23	31.23	0