Lyxor Global Green Bond 1-10Y (DR) UCITS ETF - Acc - XCO2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	18.9	18.86	18.86	18.9	18.86	56
August 15, 2025	18.96	18.84	18.84	18.96	18.82	151
August 14, 2025	18.92	18.92	18.92	18.94	18.92	1,749
August 13, 2025	18.86	18.9	18.9	18.9	18.86	654
August 12, 2025	18.88	18.85	18.85	18.88	18.85	551
August 11, 2025	18.87	18.88	18.88	18.9	18.86	846
August 08, 2025	18.9	18.87	18.87	18.9	18.87	38
August 07, 2025	18.93	18.91	18.91	18.93	18.88	951
August 06, 2025	18.86	18.9	18.9	18.91	18.86	485
August 05, 2025	18.93	18.95	18.95	18.98	18.92	13,096
August 04, 2025	18.86	18.92	18.92	18.92	18.86	665
August 01, 2025	18.91	18.88	18.88	18.91	18.87	169
July 31, 2025	18.91	18.91	18.91	18.92	18.89	23
July 30, 2025	18.82	18.88	18.88	18.9	18.82	2,625
July 29, 2025	18.86	18.87	18.87	18.88	18.85	677
July 28, 2025	18.81	18.82	18.82	18.84	18.81	1,724
July 25, 2025	18.77	18.79	18.79	18.79	18.77	251
July 24, 2025	18.78	18.8	18.8	18.84	18.78	5,076
July 23, 2025	18.89	18.86	18.86	18.89	18.85	4
July 22, 2025	18.84	18.85	18.85	18.85	18.83	2,275
July 21, 2025	18.8	18.86	18.86	18.86	18.8	103
July 18, 2025	18.86	18.81	18.81	18.86	18.8	144
July 17, 2025	18.82	18.84	18.84	18.87	18.82	5,077
July 16, 2025	18.77	18.79	18.79	18.8	18.77	1,189
July 15, 2025	18.83	18.81	18.81	18.83	18.79	1,327
July 14, 2025	18.79	18.77	18.77	18.79	18.76	2,670
July 11, 2025	18.79	18.77	18.77	18.8	18.77	424
July 10, 2025	18.85	18.78	18.78	18.85	18.78	1,607
July 09, 2025	18.78	18.79	18.79	18.81	18.78	686
July 08, 2025	18.79	18.78	18.78	18.8	18.75	554
July 07, 2025	18.83	18.8	18.8	18.85	18.8	126
July 04, 2025	18.82	18.8	18.8	18.89	18.77	18,182
July 03, 2025	18.84	18.82	18.82	18.84	18.8	200
July 02, 2025	18.85	18.78	18.78	18.85	18.75	9,985
July 01, 2025	18.85	18.81	18.81	18.85	18.81	54
June 30, 2025	18.81	18.78	18.78	18.81	18.78	176
June 27, 2025	18.81	18.81	18.81	18.84	18.79	236
June 26, 2025	18.84	18.79	18.79	18.89	18.79	422
June 25, 2025	18.81	18.82	18.82	18.88	18.81	128
June 24, 2025	18.89	18.83	18.83	18.89	18.8	6,006
June 23, 2025	18.86	18.83	18.83	18.87	18.83	1,035
June 20, 2025	18.84	18.82	18.82	18.85	18.81	409
June 19, 2025	18.83	18.84	18.84	18.84	18.79	3,891
June 18, 2025	18.81	18.84	18.84	18.86	18.77	7,599
June 17, 2025	18.84	18.81	18.81	18.84	18.8	743
June 16, 2025	18.82	18.82	18.82	18.82	18.77	664
June 13, 2025	18.85	18.79	18.79	18.86	18.78	27,169
June 12, 2025	18.84	18.84	18.84	18.86	18.8	354
June 11, 2025	18.85	18.82	18.82	18.86	18.82	51
June 10, 2025	18.85	18.85	18.85	18.88	18.84	722
June 09, 2025	18.89	18.83	18.83	18.89	18.8	5,903
June 06, 2025	18.82	18.84	18.84	18.88	18.82	1,899
June 05, 2025	18.87	18.84	18.84	18.88	18.84	558
June 04, 2025	18.86	18.86	18.86	18.89	18.82	1,563
June 03, 2025	18.85	18.84	18.84	18.87	18.83	1,000
June 02, 2025	18.88	18.84	18.84	18.88	18.84	171
May 30, 2025	18.85	18.85	18.85	18.87	18.85	163
May 29, 2025	18.82	18.85	18.85	18.85	18.82	77
May 28, 2025	18.84	18.83	18.83	18.84	18.79	77
May 27, 2025	18.85	18.87	18.87	18.93	18.85	484

Lyxor Global Green Bond 1-10Y (DR) UCITS ETF - Acc (XCO2.DE) XETRA