LUX IM Global ESG HX (0P0001CGFH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
| 04 Jun 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.46 | - |
| 03 Jun 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
| 31 May 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
| 30 May 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
| 29 May 2024 | 153.54 | 153.54 | 153.54 | 153.54 | 153.54 | - |
| 28 May 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
| 27 May 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 24 May 2024 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - |
| 23 May 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
| 22 May 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | - |
| 21 May 2024 | 154.46 | 154.46 | 154.46 | 154.46 | 154.46 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
| 16 May 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
| 15 May 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
| 14 May 2024 | 153.08 | 153.08 | 153.08 | 153.08 | 153.08 | - |
| 13 May 2024 | 152.91 | 152.91 | 152.91 | 152.91 | 152.91 | - |
| 10 May 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 152.08 | 152.08 | 152.08 | 152.08 | 152.08 | - |
| 07 May 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| 06 May 2024 | 150.13 | 150.13 | 150.13 | 150.13 | 150.13 | - |
| 03 May 2024 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | - |
| 02 May 2024 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
| 30 Apr 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 29 Apr 2024 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
| 26 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 25 Apr 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 24 Apr 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
| 23 Apr 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| 22 Apr 2024 | 146.98 | 146.98 | 146.98 | 146.98 | 146.98 | - |
| 19 Apr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| 18 Apr 2024 | 148.18 | 148.18 | 148.18 | 148.18 | 148.18 | - |
| 17 Apr 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
| 16 Apr 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
| 15 Apr 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 12 Apr 2024 | 150.99 | 150.99 | 150.99 | 150.99 | 150.99 | - |
| 11 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 10 Apr 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
| 09 Apr 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
| 08 Apr 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | - |
| 05 Apr 2024 | 151.22 | 151.22 | 151.22 | 151.22 | 151.22 | - |
| 04 Apr 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
| 03 Apr 2024 | 151.64 | 151.64 | 151.64 | 151.64 | 151.64 | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 151.99 | 151.99 | 151.99 | 151.99 | 151.99 | - |
| 27 Mar 2024 | 151.88 | 151.88 | 151.88 | 151.88 | 151.88 | - |
| 26 Mar 2024 | 151.79 | 151.79 | 151.79 | 151.79 | 151.79 | - |
| 25 Mar 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| 22 Mar 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
| 21 Mar 2024 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 20 Mar 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | - |
| 19 Mar 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 18 Mar 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 15 Mar 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 14 Mar 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
| 13 Mar 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 12 Mar 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
| 11 Mar 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 08 Mar 2024 | 150.16 | 150.16 | 150.16 | 150.16 | 150.16 | - |
| 07 Mar 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| 06 Mar 2024 | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | - |
| 05 Mar 2024 | 150.08 | 150.08 | 150.08 | 150.08 | 150.08 | - |
| 04 Mar 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 01 Mar 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
| 29 Feb 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.78 | - |
| 28 Feb 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
| 27 Feb 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 26 Feb 2024 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | - |
| 23 Feb 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| 22 Feb 2024 | 147.17 | 147.17 | 147.17 | 147.17 | 147.17 | - |
| 21 Feb 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
| 20 Feb 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 19 Feb 2024 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - |
| 16 Feb 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 15 Feb 2024 | 147.97 | 147.97 | 147.97 | 147.97 | 147.97 | - |
| 14 Feb 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
| 13 Feb 2024 | 149.02 | 149.02 | 149.02 | 149.02 | 149.02 | - |
| 12 Feb 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
| 05 Feb 2024 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | - |
| 02 Feb 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 01 Feb 2024 | 145.62 | 145.62 | 145.62 | 145.62 | 145.62 | - |
| 31 Jan 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.66 | - |
| 30 Jan 2024 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - |
| 29 Jan 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 23 Jan 2024 | 144.22 | 144.22 | 144.22 | 144.22 | 144.22 | - |
| 22 Jan 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| 17 Jan 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| 16 Jan 2024 | 142.71 | 142.71 | 142.71 | 142.71 | 142.71 | - |
| 15 Jan 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.