Lyxor MSCI Millennials ESG Filtered (DR) UCITS ETF (EPA:MILL)
France · Delayed Price · Currency is EUR 15.36
-0.41 (-2.62%)
At close: Aug 1, 2025, 5:30 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.63 | 15.63 | 15.36 | 15.36 | - | -2.62% | 28 |
| Jul 31, 2025 | 15.85 | 15.85 | 15.73 | 15.77 | - | -0.53% | 370 |
| Jul 30, 2025 | 15.87 | 15.88 | 15.86 | 15.86 | - | - | 1,300 |
| Jul 29, 2025 | 15.99 | 15.99 | 15.86 | 15.86 | - | -0.08% | 31 |
| Jul 28, 2025 | 15.90 | 15.90 | 15.87 | 15.87 | - | 0.04% | 35 |
| Jul 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | - | 33 |
| Jul 24, 2025 | 15.90 | 15.90 | 15.86 | 15.86 | - | -0.31% | 32 |
| Jul 23, 2025 | 15.93 | 15.93 | 15.91 | 15.91 | - | -0.24% | 60 |
| Jul 22, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | - | 0.96% | 56 |
| Jul 21, 2025 | 15.91 | 15.91 | 15.80 | 15.80 | - | -0.06% | 10 |
| Jul 18, 2025 | 15.82 | 15.83 | 15.81 | 15.81 | - | 0.06% | 61 |
| Jul 17, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | - | 1.63% | 64 |
| Jul 16, 2025 | 15.61 | 15.61 | 15.54 | 15.54 | - | -0.81% | 70 |
| Jul 15, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | - | 0.65% | 5 |
| Jul 14, 2025 | 15.52 | 15.57 | 15.52 | 15.57 | - | 0.03% | 153 |
| Jul 11, 2025 | 15.65 | 15.65 | 15.57 | 15.57 | - | -0.91% | 136 |
| Jul 10, 2025 | 15.65 | 15.71 | 15.65 | 15.71 | - | 0.50% | 135 |
| Jul 9, 2025 | 15.57 | 15.63 | 15.57 | 15.63 | - | -0.24% | 3 |
| Jul 8, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | - | - | 535 |
| Jul 7, 2025 | 15.69 | 15.69 | 15.65 | 15.67 | - | 0.53% | 535 |
| Jul 4, 2025 | 15.68 | 15.68 | 15.59 | 15.59 | - | 0.58% | 6 |
| Jul 3, 2025 | 15.63 | 15.63 | 15.50 | 15.50 | - | -0.83% | 17 |
| Jul 2, 2025 | 15.65 | 15.65 | 15.61 | 15.63 | - | 0.86% | 1,949 |
| Jul 1, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | - | 0.81% | 4 |
| Jun 30, 2025 | 15.63 | 15.63 | 15.37 | 15.37 | - | -1.04% | 3,370 |
| Jun 27, 2025 | 15.55 | 15.55 | 15.53 | 15.53 | - | 0.55% | 266 |
| Jun 26, 2025 | 15.43 | 15.44 | 15.43 | 15.44 | - | 0.91% | 13 |
| Jun 25, 2025 | 15.61 | 15.61 | 15.30 | 15.30 | - | -0.35% | 158 |
| Jun 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | - | -1.03% | 66 |
| Jun 23, 2025 | 15.42 | 15.52 | 15.38 | 15.52 | - | 1.14% | 115 |
| Jun 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | - | 0.19% | 385 |
| Jun 19, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | - | -0.94% | 639 |
| Jun 18, 2025 | 15.42 | 15.46 | 15.42 | 15.46 | - | -0.26% | 20 |
| Jun 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | - | 30 |
| Jun 16, 2025 | 15.47 | 15.50 | 15.39 | 15.50 | - | -0.75% | 29 |
| Jun 13, 2025 | 15.56 | 15.62 | 15.56 | 15.62 | - | -0.97% | 53 |
| Jun 12, 2025 | 15.53 | 15.77 | 15.53 | 15.77 | - | -1.52% | 10 |
| Jun 11, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | 165 |
| Jun 10, 2025 | 15.90 | 16.01 | 15.84 | 16.01 | - | 1.43% | 164 |
| Jun 9, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | - | - | 57 |
| Jun 6, 2025 | 15.68 | 15.79 | 15.68 | 15.79 | - | -0.20% | 56 |
| Jun 5, 2025 | 15.83 | 15.83 | 15.82 | 15.82 | - | 1.33% | 38 |
| Jun 4, 2025 | 15.75 | 15.75 | 15.61 | 15.61 | - | 0.39% | 34 |
| Jun 3, 2025 | 15.74 | 15.74 | 15.55 | 15.55 | - | -0.29% | 6 |
| Jun 2, 2025 | 15.68 | 15.68 | 15.53 | 15.60 | - | -1.52% | 650 |
| May 30, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 0.72% | 2,338 |
| May 29, 2025 | 16.02 | 16.02 | 15.72 | 15.72 | - | -0.51% | 297 |
| May 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | - | 8 |
| May 27, 2025 | 15.78 | 15.80 | 15.77 | 15.80 | - | 0.84% | 7 |
| May 26, 2025 | 15.71 | 15.71 | 15.67 | 15.67 | - | -0.41% | 79 |