Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF (ETR:EBUY)
Germany · Delayed Price · Currency is EUR 17.27
+0.13 (0.75%)
Sep 17, 2025, 5:36 PM CET
ETR:EBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.29 | 17.32 | 17.27 | 17.27 | 17.27 | 0.78% | 1,607 |
| Sep 16, 2025 | 17.28 | 17.34 | 17.14 | 17.14 | 17.14 | -0.81% | 4,681 |
| Sep 15, 2025 | 17.23 | 17.32 | 17.15 | 17.28 | 17.28 | 0.47% | 3,681 |
| Sep 12, 2025 | 17.30 | 17.34 | 17.20 | 17.20 | 17.20 | -0.58% | 31 |
| Sep 11, 2025 | 17.31 | 17.32 | 17.25 | 17.30 | 17.30 | 0.41% | 1,458 |
| Sep 10, 2025 | 17.31 | 17.36 | 17.23 | 17.23 | 17.23 | 1.83% | 5,690 |
| Sep 9, 2025 | 16.92 | 16.96 | 16.90 | 16.92 | 16.92 | 0.18% | 1,046 |
| Sep 8, 2025 | 16.88 | 16.89 | 16.80 | 16.89 | 16.89 | 1.56% | 415 |
| Sep 5, 2025 | 16.81 | 16.81 | 16.59 | 16.63 | 16.63 | -0.06% | 760 |
| Sep 4, 2025 | 16.59 | 16.64 | 16.55 | 16.64 | 16.64 | -0.06% | 253 |
| Sep 3, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 1.71% | 1,575 |
| Sep 2, 2025 | 16.63 | 16.63 | 16.37 | 16.37 | 16.37 | -2.50% | 3,555 |
| Sep 1, 2025 | 16.61 | 16.79 | 16.59 | 16.79 | 16.79 | 1.45% | 2,482 |
| Aug 29, 2025 | 16.78 | 16.78 | 16.55 | 16.55 | 16.55 | -0.96% | 2,898 |
| Aug 28, 2025 | 16.61 | 16.73 | 16.56 | 16.71 | 16.71 | 0.36% | 884 |
| Aug 27, 2025 | 16.55 | 16.65 | 16.55 | 16.65 | 16.65 | 0.54% | 1,217 |
| Aug 26, 2025 | 16.59 | 16.63 | 16.56 | 16.56 | 16.56 | -0.48% | 46,414 |
| Aug 25, 2025 | 16.63 | 16.64 | 16.56 | 16.64 | 16.64 | 0.42% | 284 |
| Aug 22, 2025 | 16.37 | 16.57 | 16.37 | 16.57 | 16.57 | 1.35% | 1,036 |
| Aug 21, 2025 | 16.41 | 16.41 | 16.34 | 16.35 | 16.35 | 0.18% | 214 |
| Aug 20, 2025 | 16.43 | 16.47 | 16.22 | 16.32 | 16.32 | -1.15% | 742 |
| Aug 19, 2025 | 16.67 | 16.67 | 16.51 | 16.51 | 16.51 | -0.42% | 752 |
| Aug 18, 2025 | 16.55 | 16.58 | 16.53 | 16.58 | 16.58 | 0.55% | 2,392 |
| Aug 15, 2025 | 16.59 | 16.59 | 16.47 | 16.49 | 16.49 | 0.30% | 15,780 |
| Aug 14, 2025 | 16.48 | 16.51 | 16.44 | 16.44 | 16.44 | -0.18% | 535 |
| Aug 13, 2025 | 16.47 | 16.51 | 16.45 | 16.47 | 16.47 | 1.23% | 1,053 |
| Aug 12, 2025 | 16.29 | 16.29 | 16.24 | 16.27 | 16.27 | -1.15% | 2,866 |
| Aug 11, 2025 | 16.33 | 16.46 | 16.30 | 16.46 | 16.46 | 1.17% | 927 |
| Aug 8, 2025 | 16.32 | 16.36 | 16.27 | 16.27 | 16.27 | -0.49% | 85 |
| Aug 7, 2025 | 16.43 | 16.49 | 16.35 | 16.35 | 16.35 | 0.06% | 989 |
| Aug 6, 2025 | 16.47 | 16.47 | 16.33 | 16.34 | 16.34 | -1.03% | 1,626 |
| Aug 5, 2025 | 16.45 | 16.51 | 16.33 | 16.51 | 16.51 | 1.04% | 551 |
| Aug 4, 2025 | 16.26 | 16.34 | 16.24 | 16.34 | 16.34 | - | 576 |
| Aug 1, 2025 | 16.65 | 16.65 | 16.14 | 16.34 | 16.34 | -2.27% | 5,869 |
| Jul 31, 2025 | 16.92 | 16.94 | 16.72 | 16.72 | 16.72 | -0.30% | 4,017 |
| Jul 30, 2025 | 16.66 | 16.80 | 16.66 | 16.77 | 16.77 | 0.24% | 1,432 |
| Jul 29, 2025 | 16.77 | 16.79 | 16.73 | 16.73 | 16.73 | 0.54% | 38 |
| Jul 28, 2025 | 16.61 | 16.65 | 16.57 | 16.64 | 16.64 | 0.91% | 12,133 |
| Jul 25, 2025 | 16.42 | 16.49 | 16.39 | 16.49 | 16.49 | 0.30% | 1,462 |
| Jul 24, 2025 | 16.47 | 16.50 | 16.44 | 16.44 | 16.44 | 0.49% | 869 |
| Jul 23, 2025 | 16.46 | 16.48 | 16.36 | 16.36 | 16.36 | 0.37% | 1,144 |
| Jul 22, 2025 | 16.38 | 16.41 | 16.30 | 16.30 | 16.30 | -0.97% | 219 |
| Jul 21, 2025 | 16.38 | 16.48 | 16.38 | 16.46 | 16.46 | 0.67% | 822 |
| Jul 18, 2025 | 16.43 | 16.43 | 16.35 | 16.35 | 16.35 | 0.80% | 3,337 |
| Jul 17, 2025 | 16.31 | 16.43 | 16.22 | 16.22 | 16.22 | 1.63% | 1,986 |
| Jul 16, 2025 | 16.17 | 16.22 | 15.96 | 15.96 | 15.96 | -1.66% | 2,861 |
| Jul 15, 2025 | 16.10 | 16.23 | 16.10 | 16.23 | 16.23 | 1.69% | 2,670 |
| Jul 14, 2025 | 15.75 | 15.96 | 15.75 | 15.96 | 15.96 | 0.25% | 1,149 |
| Jul 11, 2025 | 16.02 | 16.02 | 15.92 | 15.92 | 15.92 | -0.75% | 1,194 |
| Jul 10, 2025 | 16.07 | 16.13 | 16.02 | 16.04 | 16.04 | 0.06% | 69 |