Multi Units Luxembourg - Lyxor MSCI World Information Technology TR UCITS ETF (0MVV.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
As of 03:45PM BST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 820.30 | 820.30 | 818.70 | 818.70 | 818.70 | 1 |
| Jul 03, 2024 | 812.59 | 812.59 | 811.71 | 812.50 | 812.50 | 2 |
| Jul 02, 2024 | 806.92 | 808.90 | 804.70 | 808.90 | 808.90 | - |
| Jul 01, 2024 | 803.67 | 805.41 | 797.00 | 805.41 | 805.41 | 21 |
| Jun 28, 2024 | 810.50 | 815.20 | 810.50 | 815.20 | 815.20 | 3 |
| Jun 27, 2024 | 806.60 | 806.60 | 806.60 | 806.60 | 806.60 | - |
| Jun 26, 2024 | 807.44 | 807.44 | 805.10 | 805.10 | 805.10 | 1 |
| Jun 25, 2024 | 791.92 | 795.90 | 791.92 | 795.90 | 795.90 | 6 |
| Jun 24, 2024 | 805.54 | 805.54 | 794.20 | 794.20 | 794.20 | 6 |
| Jun 21, 2024 | 813.14 | 813.14 | 803.77 | 805.40 | 805.40 | 51 |
| Jun 20, 2024 | 830.20 | 830.40 | 822.00 | 822.00 | 822.00 | - |
| Jun 19, 2024 | 823.07 | 824.53 | 823.07 | 824.10 | 824.10 | 11 |
| Jun 18, 2024 | 819.51 | 819.51 | 816.42 | 817.99 | 817.99 | 383 |
| Jun 17, 2024 | 811.22 | 812.27 | 809.70 | 811.53 | 811.53 | 131 |
| Jun 14, 2024 | 809.60 | 809.60 | 809.60 | 809.60 | 809.60 | - |
| Jun 13, 2024 | 798.20 | 803.80 | 798.20 | 803.80 | 803.80 | 7 |
| Jun 12, 2024 | 777.90 | 781.58 | 777.90 | 781.58 | 781.58 | 3 |
| Jun 11, 2024 | 765.60 | 773.69 | 764.38 | 773.69 | 773.69 | 35 |
| Jun 10, 2024 | 765.48 | 765.50 | 763.80 | 765.50 | 765.50 | 1 |
| Jun 07, 2024 | 757.90 | 757.90 | 757.90 | 757.90 | 757.90 | - |
| Jun 06, 2024 | 756.40 | 756.40 | 756.40 | 756.40 | 756.40 | - |
| Jun 05, 2024 | 743.36 | 748.60 | 742.16 | 748.60 | 748.60 | 7 |
| Jun 04, 2024 | 733.20 | 734.50 | 729.50 | 734.50 | 734.50 | - |
| Jun 03, 2024 | 735.03 | 735.03 | 730.64 | 730.64 | 730.64 | 8 |
| May 31, 2024 | 732.86 | 732.86 | 720.40 | 720.40 | 720.40 | 1 |
| May 30, 2024 | 742.98 | 743.09 | 737.40 | 737.40 | 737.40 | 158 |
| May 29, 2024 | 752.10 | 752.10 | 752.10 | 752.10 | 752.10 | - |
| May 28, 2024 | 748.30 | 748.86 | 748.10 | 748.10 | 748.10 | 1 |
| May 24, 2024 | 738.48 | 738.80 | 738.48 | 738.70 | 738.70 | 1 |
| May 23, 2024 | 744.90 | 744.90 | 742.54 | 742.54 | 742.54 | 20 |
| May 22, 2024 | 732.14 | 732.14 | 732.14 | 732.14 | 732.14 | 1 |
| May 21, 2024 | 728.65 | 729.50 | 728.65 | 729.50 | 729.50 | - |
| May 20, 2024 | 720.47 | 727.90 | 720.47 | 727.90 | 727.90 | - |
| May 17, 2024 | 722.30 | 722.30 | 722.30 | 722.30 | 722.30 | - |
| May 16, 2024 | 726.66 | 726.80 | 726.50 | 726.80 | 726.80 | 2 |
| May 15, 2024 | 719.60 | 719.60 | 719.60 | 719.60 | 719.60 | - |
| May 14, 2024 | 705.29 | 706.70 | 705.29 | 706.70 | 706.70 | 43 |
| May 13, 2024 | 708.80 | 708.80 | 706.20 | 707.91 | 707.91 | 26 |
| May 10, 2024 | 706.70 | 706.70 | 705.75 | 705.75 | 705.75 | 71 |
| May 09, 2024 | 702.50 | 702.50 | 702.40 | 702.40 | 702.40 | - |
| May 08, 2024 | 706.90 | 706.90 | 705.99 | 705.99 | 705.99 | - |
| May 07, 2024 | 708.40 | 708.40 | 706.10 | 706.10 | 706.10 | - |
| May 03, 2024 | 688.40 | 698.10 | 688.40 | 698.10 | 698.10 | 1 |
| May 02, 2024 | 677.50 | 679.80 | 677.30 | 422.38 | 422.38 | 1 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 693.60 | 694.30 | 693.13 | 694.30 | 694.30 | - |
| Apr 29, 2024 | 694.40 | 694.40 | 694.40 | 694.40 | 694.40 | - |
| Apr 26, 2024 | 693.19 | 694.50 | 693.19 | 694.50 | 694.50 | 10 |
| Apr 25, 2024 | 675.01 | 675.32 | 673.50 | 673.50 | 673.50 | 2 |
| Apr 24, 2024 | 685.30 | 685.30 | 685.30 | 685.30 | 685.30 | - |
| Apr 23, 2024 | 670.40 | 678.70 | 670.40 | 678.70 | 678.70 | 30 |
| Apr 22, 2024 | 669.10 | 669.10 | 664.20 | 665.26 | 665.26 | 4 |
| Apr 19, 2024 | 679.34 | 679.34 | 673.90 | 673.90 | 673.90 | 5 |
| Apr 18, 2024 | 694.12 | 694.12 | 686.70 | 686.70 | 686.70 | 23 |
| Apr 17, 2024 | 700.91 | 700.91 | 700.20 | 700.20 | 700.20 | 2 |
| Apr 16, 2024 | 702.60 | 702.60 | 702.49 | 702.49 | 702.49 | - |
| Apr 15, 2024 | 717.02 | 717.02 | 715.70 | 715.70 | 715.70 | 12 |
| Apr 12, 2024 | - | - | - | - | - | - |
| Apr 11, 2024 | 710.90 | 710.90 | 710.90 | 710.90 | 710.90 | - |
| Apr 10, 2024 | 704.58 | 705.70 | 704.04 | 704.04 | 704.04 | 66 |
| Apr 09, 2024 | 696.40 | 697.62 | 696.40 | 697.62 | 697.62 | 5 |
| Apr 08, 2024 | 705.80 | 705.80 | 704.13 | 704.13 | 704.13 | 30 |
| Apr 05, 2024 | 698.40 | 702.50 | 698.18 | 702.50 | 702.50 | 13 |
| Apr 04, 2024 | 714.90 | 714.90 | 712.70 | 712.90 | 712.90 | - |
| Apr 03, 2024 | 710.55 | 713.50 | 708.60 | 713.50 | 713.50 | 8 |
| Apr 02, 2024 | 720.70 | 720.96 | 707.70 | 708.92 | 708.92 | 11 |
| Mar 28, 2024 | 716.44 | 716.80 | 714.64 | 715.80 | 715.80 | 18 |
| Mar 27, 2024 | 717.19 | 717.19 | 712.10 | 712.10 | 712.10 | 1 |
| Mar 26, 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | - |
| Mar 25, 2024 | 719.43 | 720.20 | 719.03 | 719.03 | 719.03 | 9 |
| Mar 22, 2024 | 721.83 | 721.83 | 719.40 | 719.40 | 719.40 | 10 |
| Mar 21, 2024 | 719.92 | 722.40 | 719.92 | 722.40 | 722.40 | 10 |
| Mar 20, 2024 | 707.82 | 707.82 | 707.82 | 707.82 | 707.82 | 2 |
| Mar 19, 2024 | 704.44 | 704.44 | 703.84 | 703.84 | 703.84 | 10 |
| Mar 18, 2024 | 703.60 | 705.70 | 703.60 | 705.20 | 705.20 | 5 |
| Mar 15, 2024 | 699.30 | 699.30 | 699.30 | 699.30 | 699.30 | - |
| Mar 14, 2024 | 709.08 | 709.08 | 708.10 | 708.10 | 708.10 | 50 |
| Mar 13, 2024 | 717.57 | 717.57 | 703.50 | 703.96 | 703.96 | 77 |
| Mar 12, 2024 | 709.70 | 710.70 | 709.70 | 710.70 | 710.70 | 1 |
| Mar 11, 2024 | 698.50 | 698.50 | 698.50 | 698.50 | 698.50 | - |
| Mar 08, 2024 | 718.90 | 718.90 | 708.17 | 708.17 | 708.17 | 56 |
| Mar 07, 2024 | 701.70 | 701.70 | 701.70 | 701.70 | 701.70 | - |
| Mar 06, 2024 | 705.00 | 705.58 | 705.00 | 705.58 | 705.58 | 16 |
| Mar 05, 2024 | 711.82 | 711.82 | 696.10 | 696.10 | 696.10 | 2 |
| Mar 04, 2024 | 714.90 | 714.90 | 714.90 | 714.90 | 714.90 | - |
| Mar 01, 2024 | 706.40 | 707.10 | 703.40 | 707.10 | 707.10 | 1 |
| Feb 29, 2024 | 698.80 | 698.80 | 698.80 | 698.80 | 698.80 | - |
| Feb 28, 2024 | 697.80 | 697.80 | 693.80 | 693.80 | 693.80 | 1 |
| Feb 27, 2024 | 698.10 | 698.10 | 696.60 | 696.60 | 696.60 | - |
| Feb 26, 2024 | 699.30 | 699.30 | 698.88 | 698.88 | 698.88 | 18 |
| Feb 23, 2024 | 701.20 | 701.20 | 701.20 | 701.20 | 701.20 | 1 |
| Feb 22, 2024 | 689.10 | 689.10 | 689.10 | 689.10 | 689.10 | 1 |
| Feb 21, 2024 | 671.60 | 671.60 | 669.20 | 669.67 | 669.67 | 13 |
| Feb 20, 2024 | 675.10 | 675.10 | 675.10 | 675.10 | 675.10 | 1 |
| Feb 19, 2024 | 689.60 | 690.60 | 689.60 | 690.60 | 690.60 | - |
| Feb 16, 2024 | 698.09 | 699.10 | 694.24 | 694.24 | 694.24 | 4,389 |
| Feb 15, 2024 | 700.23 | 700.23 | 693.50 | 693.50 | 693.50 | 4,383 |
| Feb 14, 2024 | 695.01 | 698.20 | 695.01 | 696.30 | 696.30 | 101 |
| Feb 13, 2024 | 692.50 | 692.50 | 692.50 | 692.50 | 692.50 | 1 |
| Feb 12, 2024 | 705.38 | 706.10 | 705.10 | 705.30 | 705.30 | 28 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.