Amundi Index Solutions - Amundi S&P Global Luxury ETF-C USD (LUXU.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 08:04AM BST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 3 |
| Jun 27, 2024 | 217.55 | 217.55 | 216.90 | 216.48 | 216.48 | 273 |
| Jun 26, 2024 | 219.45 | 219.45 | 217.80 | 217.80 | 217.80 | 477 |
| Jun 25, 2024 | 218.10 | 218.22 | 218.05 | 219.38 | 219.38 | 1,744 |
| Jun 24, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
| Jun 21, 2024 | 215.51 | 215.51 | 215.50 | 214.95 | 214.95 | 610 |
| Jun 20, 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | - |
| Jun 19, 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | 44 |
| Jun 18, 2024 | 216.00 | 217.49 | 215.70 | 215.68 | 215.68 | 40 |
| Jun 17, 2024 | 214.85 | 214.85 | 213.94 | 215.25 | 215.25 | 2,170 |
| Jun 14, 2024 | 217.00 | 217.00 | 217.00 | 214.07 | 214.07 | 24 |
| Jun 13, 2024 | 217.90 | 220.00 | 217.90 | 218.70 | 218.70 | 71 |
| Jun 12, 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | - |
| Jun 11, 2024 | 218.50 | 218.60 | 218.50 | 218.60 | 218.60 | 4 |
| Jun 10, 2024 | 220.85 | 220.85 | 220.50 | 220.50 | 220.50 | 2 |
| Jun 07, 2024 | 224.85 | 224.85 | 223.20 | 223.20 | 223.20 | 82 |
| Jun 06, 2024 | 225.25 | 226.15 | 224.69 | 224.85 | 224.85 | 252 |
| Jun 05, 2024 | 221.70 | 223.28 | 221.45 | 223.10 | 223.10 | 545 |
| Jun 04, 2024 | 221.75 | 221.95 | 220.86 | 221.30 | 221.30 | 684 |
| Jun 03, 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
| May 31, 2024 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | - |
| May 30, 2024 | 216.35 | 218.80 | 216.35 | 219.07 | 219.07 | 133 |
| May 29, 2024 | 218.00 | 219.59 | 217.10 | 217.10 | 217.10 | 93 |
| May 28, 2024 | 222.45 | 222.93 | 220.90 | 221.05 | 221.05 | 99 |
| May 24, 2024 | 220.98 | 220.98 | 220.98 | 220.98 | 220.98 | - |
| May 23, 2024 | 220.55 | 220.55 | 219.60 | 219.60 | 219.60 | 91 |
| May 22, 2024 | 221.40 | 221.40 | 221.25 | 221.25 | 221.25 | 2 |
| May 21, 2024 | 224.68 | 224.68 | 224.68 | 224.68 | 224.68 | - |
| May 20, 2024 | 227.10 | 227.30 | 226.10 | 226.48 | 226.48 | 140 |
| May 17, 2024 | 226.35 | 226.85 | 226.35 | 226.85 | 226.85 | 242 |
| May 16, 2024 | 226.70 | 226.70 | 226.10 | 226.55 | 226.55 | 24 |
| May 15, 2024 | 226.57 | 226.57 | 226.57 | 226.57 | 226.57 | - |
| May 14, 2024 | 224.10 | 226.05 | 224.10 | 226.05 | 226.05 | 86 |
| May 13, 2024 | 223.40 | 223.40 | 223.40 | 224.25 | 224.25 | 12 |
| May 10, 2024 | 223.75 | 225.20 | 223.75 | 223.35 | 223.35 | 35 |
| May 09, 2024 | 222.80 | 222.80 | 222.50 | 223.55 | 223.55 | 37 |
| May 08, 2024 | 222.00 | 223.15 | 221.70 | 221.68 | 221.68 | 34 |
| May 07, 2024 | 224.20 | 224.20 | 224.20 | 223.82 | 223.82 | 8 |
| May 03, 2024 | 219.90 | 225.15 | 219.90 | 222.30 | 222.30 | 528 |
| May 02, 2024 | 218.60 | 219.65 | 218.60 | 219.25 | 219.25 | 276 |
| May 01, 2024 | 219.70 | 219.70 | 218.55 | 216.82 | 216.82 | 166 |
| Apr 30, 2024 | 223.55 | 223.55 | 219.65 | 220.00 | 220.00 | 75 |
| Apr 29, 2024 | 223.90 | 224.11 | 223.55 | 223.55 | 223.55 | 183 |
| Apr 26, 2024 | 221.40 | 222.10 | 220.12 | 222.85 | 222.85 | 13,499 |
| Apr 25, 2024 | 221.55 | 221.55 | 219.70 | 219.70 | 219.70 | 102 |
| Apr 24, 2024 | 223.25 | 223.25 | 223.25 | 222.57 | 222.57 | 48 |
| Apr 23, 2024 | 220.20 | 222.44 | 220.20 | 222.50 | 222.50 | 2,040 |
| Apr 22, 2024 | 218.80 | 218.92 | 218.65 | 218.65 | 218.65 | 39 |
| Apr 19, 2024 | 219.30 | 219.30 | 219.00 | 219.15 | 219.15 | 91 |
| Apr 18, 2024 | 219.85 | 220.65 | 219.85 | 220.65 | 220.65 | 220 |
| Apr 17, 2024 | 221.91 | 221.91 | 221.91 | 219.95 | 219.95 | 50 |
| Apr 16, 2024 | 218.55 | 219.25 | 217.05 | 217.20 | 217.20 | 1,284 |
| Apr 15, 2024 | 221.88 | 221.88 | 221.88 | 221.88 | 221.88 | - |
| Apr 12, 2024 | 226.65 | 226.65 | 226.65 | 221.52 | 221.52 | 1 |
| Apr 11, 2024 | 225.20 | 225.70 | 224.70 | 224.52 | 224.52 | 483 |
| Apr 10, 2024 | 230.90 | 230.95 | 225.80 | 226.02 | 226.02 | 317 |
| Apr 09, 2024 | 230.95 | 231.45 | 228.65 | 228.73 | 228.73 | 2,012 |
| Apr 08, 2024 | 229.00 | 231.30 | 229.00 | 231.27 | 231.27 | 420 |
| Apr 05, 2024 | 230.60 | 230.60 | 228.25 | 228.88 | 228.88 | 31 |
| Apr 04, 2024 | 233.20 | 233.20 | 233.20 | 233.20 | 233.20 | 4,155 |
| Apr 03, 2024 | 231.45 | 231.90 | 231.11 | 232.27 | 232.27 | 95 |
| Apr 02, 2024 | 234.70 | 234.75 | 232.60 | 230.77 | 230.77 | 83 |
| Mar 28, 2024 | 235.45 | 235.45 | 235.45 | 235.65 | 235.65 | 1 |
| Mar 27, 2024 | 233.35 | 234.20 | 233.35 | 234.50 | 234.50 | 259 |
| Mar 26, 2024 | 233.00 | 233.70 | 233.00 | 233.48 | 233.48 | 20 |
| Mar 25, 2024 | 232.85 | 232.95 | 232.50 | 232.95 | 232.95 | 44 |
| Mar 22, 2024 | 234.20 | 234.20 | 232.61 | 233.45 | 233.45 | 146 |
| Mar 21, 2024 | 237.55 | 237.55 | 237.55 | 237.55 | 237.55 | - |
| Mar 20, 2024 | 235.95 | 235.95 | 235.40 | 235.40 | 235.40 | 58 |
| Mar 19, 2024 | 237.70 | 237.70 | 236.10 | 236.90 | 236.90 | 42 |
| Mar 18, 2024 | 239.90 | 239.90 | 237.50 | 237.18 | 237.18 | 11 |
| Mar 15, 2024 | 239.00 | 239.95 | 239.00 | 238.23 | 238.23 | 501 |
| Mar 14, 2024 | 242.95 | 242.95 | 239.25 | 239.70 | 239.70 | 4 |
| Mar 13, 2024 | 242.55 | 242.55 | 239.80 | 241.60 | 241.60 | 85 |
| Mar 12, 2024 | 237.75 | 237.75 | 237.70 | 239.35 | 239.35 | 43 |
| Mar 11, 2024 | 236.45 | 236.95 | 235.45 | 236.95 | 236.95 | 358 |
| Mar 08, 2024 | 237.05 | 237.05 | 237.05 | 237.05 | 237.05 | - |
| Mar 07, 2024 | 235.15 | 235.60 | 235.05 | 235.60 | 235.60 | 308 |
| Mar 06, 2024 | 234.85 | 234.85 | 234.15 | 234.15 | 234.15 | 55 |
| Mar 05, 2024 | 233.75 | 233.75 | 233.75 | 234.02 | 234.02 | 46 |
| Mar 04, 2024 | 237.85 | 237.85 | 236.50 | 235.98 | 235.98 | 110 |
| Mar 01, 2024 | 238.50 | 238.75 | 236.90 | 238.45 | 238.45 | 110 |
| Feb 29, 2024 | 237.20 | 237.20 | 237.10 | 237.27 | 237.27 | 440 |
| Feb 28, 2024 | 236.15 | 237.20 | 236.05 | 237.68 | 237.68 | 131 |
| Feb 27, 2024 | 236.65 | 237.70 | 236.65 | 237.55 | 237.55 | 55 |
| Feb 26, 2024 | 235.35 | 235.35 | 235.35 | 235.55 | 235.55 | 42 |
| Feb 23, 2024 | 234.90 | 235.40 | 234.90 | 235.40 | 235.40 | 2 |
| Feb 22, 2024 | 233.55 | 233.55 | 233.55 | 233.55 | 233.55 | - |
| Feb 21, 2024 | 230.07 | 230.07 | 230.07 | 230.07 | 230.07 | - |
| Feb 20, 2024 | 228.77 | 228.77 | 228.77 | 228.77 | 228.77 | - |
| Feb 19, 2024 | 229.60 | 229.60 | 229.10 | 229.30 | 229.30 | 79 |
| Feb 16, 2024 | 231.25 | 231.25 | 231.25 | 229.57 | 229.57 | 30 |
| Feb 15, 2024 | 227.80 | 229.07 | 227.80 | 228.20 | 228.20 | 358 |
| Feb 14, 2024 | 224.35 | 224.66 | 224.35 | 224.35 | 224.35 | 41 |
| Feb 13, 2024 | 227.50 | 227.55 | 222.60 | 223.23 | 223.23 | 170 |
| Feb 12, 2024 | 228.55 | 228.55 | 228.55 | 228.55 | 228.55 | - |
| Feb 09, 2024 | 226.50 | 226.50 | 226.50 | 226.02 | 226.02 | 4 |
| Feb 08, 2024 | 224.95 | 224.95 | 224.95 | 224.50 | 224.50 | 8 |
| Feb 07, 2024 | 221.30 | 222.10 | 221.30 | 221.95 | 221.95 | 23 |
| Feb 06, 2024 | 220.15 | 220.30 | 218.80 | 220.77 | 220.77 | 160 |
| *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.