Lyxor DJ Global Titans 50 UCITS ETF (MGT.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 71.62 | 71.67 | 70.97 | 71.22 | 71.22 | 9,940 |
| Apr 23, 2024 | 70.65 | 71.07 | 70.43 | 70.79 | 70.79 | 14,815 |
| Apr 22, 2024 | 70.06 | 70.37 | 69.85 | 69.91 | 69.91 | 8,126 |
| Apr 19, 2024 | 70.65 | 70.86 | 70.11 | 70.26 | 70.26 | 1,849 |
| Apr 18, 2024 | 71.58 | 71.58 | 70.88 | 71.43 | 71.43 | 1,365 |
| Apr 17, 2024 | 71.80 | 72.35 | 71.44 | 71.44 | 71.44 | 2,986 |
| Apr 16, 2024 | 72.14 | 72.14 | 71.72 | 72.07 | 72.07 | 3,694 |
| Apr 15, 2024 | 73.48 | 73.66 | 73.26 | 73.40 | 73.40 | 1,089 |
| Apr 12, 2024 | 73.76 | 74.09 | 73.40 | 73.67 | 73.67 | 3,647 |
| Apr 11, 2024 | 72.82 | 72.89 | 72.54 | 72.85 | 72.85 | 923 |
| Apr 10, 2024 | 72.38 | 72.43 | 71.76 | 72.43 | 72.43 | 4,712 |
| Apr 09, 2024 | 72.21 | 72.21 | 71.56 | 71.56 | 71.56 | 6,636 |
| Apr 08, 2024 | 72.26 | 72.47 | 72.13 | 72.30 | 72.30 | 6,177 |
| Apr 05, 2024 | 71.64 | 72.29 | 71.53 | 72.14 | 72.14 | 6,583 |
| Apr 04, 2024 | 72.26 | 72.73 | 72.26 | 72.44 | 72.44 | 3,798 |
| Apr 03, 2024 | 72.10 | 73.00 | 72.10 | 72.62 | 72.62 | 12,535 |
| Apr 02, 2024 | 73.20 | 73.20 | 72.10 | 72.43 | 72.43 | 4,535 |
| Mar 28, 2024 | 72.71 | 72.90 | 72.26 | 72.61 | 72.61 | 3,068 |
| Mar 27, 2024 | 72.38 | 72.53 | 72.06 | 72.24 | 72.24 | 5,812 |
| Mar 26, 2024 | 72.66 | 72.68 | 72.59 | 72.68 | 72.68 | 3,028 |
| Mar 25, 2024 | 72.70 | 72.73 | 72.21 | 72.49 | 72.49 | 6,316 |
| Mar 22, 2024 | 72.65 | 72.74 | 71.99 | 72.69 | 72.69 | 3,057 |
| Mar 21, 2024 | 72.06 | 72.53 | 72.06 | 72.46 | 72.46 | 5,333 |
| Mar 20, 2024 | 71.53 | 71.86 | 71.41 | 71.41 | 71.41 | 6,844 |
| Mar 19, 2024 | 71.25 | 71.40 | 70.83 | 71.40 | 71.40 | 5,516 |
| Mar 18, 2024 | 70.54 | 71.54 | 70.53 | 71.25 | 71.25 | 9,053 |
| Mar 15, 2024 | 71.15 | 71.29 | 70.29 | 70.33 | 70.33 | 8,645 |
| Mar 14, 2024 | 71.14 | 71.36 | 70.90 | 71.27 | 71.27 | 7,018 |
| Mar 13, 2024 | 71.48 | 71.48 | 70.75 | 70.93 | 70.93 | 9,941 |
| Mar 12, 2024 | 70.53 | 71.14 | 70.27 | 71.12 | 71.12 | 6,877 |
| Mar 11, 2024 | 70.18 | 70.34 | 69.86 | 70.22 | 70.22 | 4,182 |
| Mar 08, 2024 | 71.34 | 71.68 | 70.89 | 70.89 | 70.89 | 9,810 |
| Mar 07, 2024 | 70.02 | 71.02 | 70.00 | 71.02 | 71.02 | 5,673 |
| Mar 06, 2024 | 70.25 | 70.44 | 70.07 | 70.19 | 70.19 | 5,947 |
| Mar 05, 2024 | 70.80 | 70.80 | 69.75 | 69.98 | 69.98 | 4,775 |
| Mar 04, 2024 | 71.19 | 71.29 | 70.88 | 70.88 | 70.88 | 4,039 |
| Mar 01, 2024 | 70.64 | 70.88 | 70.29 | 70.88 | 70.88 | 2,680 |
| Feb 29, 2024 | 69.82 | 70.19 | 69.54 | 69.97 | 69.97 | 5,352 |
| Feb 28, 2024 | 70.16 | 70.16 | 69.72 | 69.94 | 69.94 | 4,267 |
| Feb 27, 2024 | 70.11 | 70.11 | 69.80 | 69.83 | 69.83 | 6,610 |
| Feb 26, 2024 | 70.35 | 70.41 | 70.08 | 70.31 | 70.31 | 9,754 |
| Feb 23, 2024 | 70.63 | 70.81 | 70.40 | 70.56 | 70.56 | 5,708 |
| Feb 22, 2024 | 69.68 | 70.26 | 69.15 | 70.26 | 70.26 | 5,811 |
| Feb 21, 2024 | 68.58 | 68.58 | 68.21 | 68.21 | 68.21 | 5,389 |
| Feb 20, 2024 | 69.43 | 69.46 | 68.24 | 68.48 | 68.48 | 8,991 |
| Feb 19, 2024 | 69.54 | 69.67 | 69.22 | 69.67 | 69.67 | 4,667 |
| Feb 16, 2024 | 69.61 | 70.08 | 69.50 | 69.84 | 69.84 | 2,540 |
| Feb 15, 2024 | 69.81 | 69.96 | 69.41 | 69.57 | 69.57 | 4,507 |
| Feb 14, 2024 | 69.52 | 69.84 | 69.41 | 69.41 | 69.41 | 6,858 |
| Feb 13, 2024 | 69.80 | 70.15 | 69.26 | 69.55 | 69.55 | 8,710 |
| Feb 12, 2024 | 69.91 | 70.29 | 69.91 | 70.29 | 70.29 | 27,648 |
| Feb 09, 2024 | 69.57 | 69.92 | 69.41 | 69.78 | 69.78 | 2,621 |
| Feb 08, 2024 | 69.49 | 69.61 | 69.47 | 69.56 | 69.56 | 4,781 |
| Feb 07, 2024 | 68.83 | 69.33 | 68.73 | 69.33 | 69.33 | 8,467 |
| Feb 06, 2024 | 69.11 | 69.46 | 68.71 | 68.85 | 68.85 | 4,130 |
| Feb 05, 2024 | 68.35 | 68.89 | 68.33 | 68.72 | 68.72 | 11,655 |
| Feb 02, 2024 | 66.96 | 68.13 | 66.96 | 68.13 | 68.13 | 9,131 |
| Feb 01, 2024 | 66.33 | 66.54 | 66.12 | 66.32 | 66.32 | 7,023 |
| Jan 31, 2024 | 66.83 | 66.83 | 66.06 | 66.22 | 66.22 | 6,108 |
| Jan 30, 2024 | 67.39 | 67.47 | 67.14 | 67.31 | 67.31 | 5,881 |
| Jan 29, 2024 | 66.75 | 67.05 | 66.73 | 67.05 | 67.05 | 4,518 |
| Jan 26, 2024 | 66.44 | 66.65 | 66.26 | 66.62 | 66.62 | 2,816 |
| Jan 25, 2024 | 66.10 | 66.77 | 66.07 | 66.77 | 66.77 | 5,615 |
| Jan 24, 2024 | 66.00 | 66.27 | 65.85 | 66.16 | 66.16 | 4,072 |
| Jan 23, 2024 | 65.05 | 65.64 | 65.05 | 65.61 | 65.61 | 4,107 |
| Jan 22, 2024 | 65.55 | 65.55 | 65.24 | 65.47 | 65.47 | 8,117 |
| Jan 19, 2024 | 64.51 | 64.79 | 64.49 | 64.76 | 64.76 | 5,670 |
| Jan 18, 2024 | 63.64 | 64.42 | 63.64 | 64.42 | 64.42 | 2,977 |
| Jan 17, 2024 | 63.63 | 63.79 | 63.32 | 63.79 | 63.79 | 1,618 |
| Jan 16, 2024 | 63.63 | 64.19 | 63.63 | 64.19 | 64.19 | 1,951 |
| Jan 15, 2024 | 63.82 | 63.85 | 63.64 | 63.85 | 63.85 | 3,591 |
| Jan 12, 2024 | 63.44 | 63.83 | 63.44 | 63.83 | 63.83 | 3,496 |
| Jan 11, 2024 | 63.72 | 63.82 | 63.10 | 63.10 | 63.10 | 4,550 |
| Jan 10, 2024 | 63.15 | 63.45 | 63.10 | 63.45 | 63.45 | 3,287 |
| Jan 09, 2024 | 63.01 | 63.18 | 62.79 | 63.18 | 63.18 | 1,222 |
| Jan 08, 2024 | 62.32 | 62.69 | 61.99 | 62.69 | 62.69 | 6,410 |
| Jan 05, 2024 | 62.23 | 62.41 | 62.00 | 62.41 | 62.41 | 1,482 |
| Jan 04, 2024 | 62.54 | 62.59 | 62.27 | 62.39 | 62.39 | 6,416 |
| Jan 03, 2024 | 62.50 | 62.73 | 62.40 | 62.73 | 62.73 | 5,087 |
| Jan 02, 2024 | 62.90 | 62.90 | 62.42 | 62.50 | 62.50 | 1,350 |
| Dec 29, 2023 | 63.22 | 63.22 | 62.66 | 62.69 | 62.69 | 641 |
| Dec 28, 2023 | 62.52 | 62.75 | 62.52 | 62.65 | 62.65 | 1,949 |
| Dec 27, 2023 | 62.99 | 62.99 | 62.47 | 62.56 | 62.56 | 4,062 |
| Dec 22, 2023 | 62.40 | 62.84 | 62.40 | 62.76 | 62.76 | 939 |
| Dec 21, 2023 | 62.79 | 62.79 | 62.52 | 62.63 | 62.63 | 2,264 |
| Dec 20, 2023 | 62.90 | 63.24 | 62.79 | 63.24 | 63.24 | 2,644 |
| Dec 19, 2023 | 62.95 | 62.95 | 62.65 | 62.91 | 62.91 | 3,456 |
| Dec 18, 2023 | 62.18 | 62.93 | 62.18 | 62.93 | 62.93 | 2,848 |
| Dec 15, 2023 | 61.71 | 62.40 | 61.71 | 62.40 | 62.40 | 2,538 |
| Dec 14, 2023 | 62.54 | 62.60 | 61.65 | 61.78 | 61.78 | 3,696 |
| Dec 13, 2023 | 62.54 | 62.54 | 62.28 | 62.41 | 62.41 | 10,243 |
| Dec 12, 2023 | 62.54 | 62.54 | 61.99 | 62.21 | 62.21 | 11,605 |
| Dec 12, 2023 | 0.46 Dividend | |||||
| Dec 11, 2023 | 62.83 | 62.83 | 62.40 | 62.47 | 62.00 | 3,593 |
| Dec 08, 2023 | 62.38 | 62.69 | 62.31 | 62.66 | 62.20 | 2,803 |
| Dec 07, 2023 | 61.75 | 62.23 | 61.74 | 62.23 | 61.77 | 4,341 |
| Dec 06, 2023 | 62.44 | 62.44 | 61.80 | 61.80 | 61.34 | 4,865 |
| Dec 05, 2023 | 61.50 | 62.16 | 61.29 | 62.16 | 61.71 | 3,609 |
| Dec 04, 2023 | 61.90 | 61.90 | 61.37 | 61.44 | 60.99 | 3,671 |
| Dec 01, 2023 | 61.59 | 61.92 | 61.59 | 61.76 | 61.31 | 1,503 |
| *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.