Skip to main content
logo
Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF (ETR:EBUY)
Germany flag Germany · Delayed Price · Currency is EUR
16.18
+0.32 (2.01%)
Mar 10, 2026, 5:36 PM CET

ETR:EBUY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202616.1316.1815.9916.18-2.01%22,567
Mar 9, 202615.6115.8815.6115.8615.86-0.59%25,212
Mar 6, 202616.0816.0815.8315.9515.950.34%17,960
Mar 5, 202615.7716.0115.7715.9015.900.54%5,451
Mar 4, 202615.5015.8115.5015.8115.812.14%830
Mar 3, 202615.4415.4815.2715.4815.48-0.63%9,208
Mar 2, 202615.3115.5815.3115.5815.580.71%2,690
Feb 27, 202615.6015.6215.4215.4715.47-0.71%5,810
Feb 26, 202615.6215.7015.5715.5815.580.35%10,948
Feb 25, 202615.4815.6415.4815.5215.520.35%34,098
Feb 24, 202615.3315.4915.3215.4715.470.79%12,269
Feb 23, 202615.6115.6815.3515.3515.35-3.25%3,416
Feb 20, 202615.8115.8715.7215.8615.860.55%3,302
Feb 19, 202615.8815.9215.7815.7815.78-0.74%14,821
Feb 18, 202615.7215.9015.6715.9015.901.21%15,342
Feb 17, 202615.7115.7115.6015.7115.710.22%23,525
Feb 16, 202615.7815.8215.6715.6715.67-0.53%3,004
Feb 13, 202615.7015.7615.5615.7615.760.63%18,151
Feb 12, 202616.0216.0315.6615.6615.66-1.57%5,456
Feb 11, 202616.1516.1615.9115.9115.91-2.07%5,070
Feb 10, 202616.1616.2816.1116.2416.240.27%29,959
Feb 9, 202616.0716.2015.8816.2016.202.27%5,833
Feb 6, 202615.6715.9415.6715.8415.84-0.06%5,297
Feb 5, 202616.1116.1215.8215.8515.85-1.83%23,202
Feb 4, 202616.2416.2616.0116.1516.15-1.22%3,810
Feb 3, 202616.8816.8816.3516.3516.35-3.01%8,169
Feb 2, 202616.4216.8516.2916.8516.851.24%13,904
Jan 30, 202616.5516.7016.5516.6516.650.68%2,923
Jan 29, 202617.0117.0516.5416.5416.54-3.29%696
Jan 28, 202617.1217.1817.0817.1017.100.72%7,413
Jan 27, 202617.1217.1216.9716.9816.980.64%4,950
Jan 26, 202616.8416.9716.7316.8716.87-0.27%8,831
Jan 23, 202617.1017.1016.9116.9116.91-0.61%2,185
Jan 22, 202617.0717.1817.0217.0217.020.97%319
Jan 21, 202616.7916.9916.6916.8516.85-0.48%6,376
Jan 20, 202616.7216.9416.6616.9416.94-0.21%12,904
Jan 19, 202616.9917.0516.9516.9716.97-2.08%4,441
Jan 16, 202617.4517.4517.2617.3317.33-1.24%1,831
Jan 15, 202617.4517.5517.4317.5517.551.19%6,311
Jan 14, 202617.5417.5717.3417.3417.34-1.26%3,547
Jan 13, 202617.5017.6317.4717.5717.570.14%5,037
Jan 12, 202617.4017.5417.2817.5417.540.68%7,162
Jan 9, 202617.3317.4617.2817.4217.420.76%43,764
Jan 8, 202617.4417.4817.2917.2917.29-1.22%1,049
Jan 7, 202617.4517.5317.4317.5117.510.06%4,052
Jan 6, 202617.3317.5017.3017.5017.500.61%270
Jan 5, 202617.3617.4217.2917.3917.390.78%3,687
Jan 2, 202617.3017.3817.0817.2617.26-0.22%6,400
Dec 30, 202517.1917.2917.1717.2917.291.30%3,304
Dec 29, 202517.0717.1917.0717.0717.070.32%1,480