Lyxor Commodities Thomson Reuters/CoreCommodity CRB TR UCITS ETF - Acc-EUR (LON:CRBU)
London · Delayed Price · Currency is GBP · Price in USD 24.21
+0.01 (0.03%)
Aug 30, 2023, 4:24 PM GMT
LON:CRBU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 44.29 | 44.64 | 44.29 | 44.55 | - | 0.29% | - |
| Sep 16, 2026 | 44.67 | 44.73 | 44.42 | 44.42 | - | -0.06% | - |
| Sep 15, 2026 | 44.21 | 44.47 | 44.21 | 44.45 | - | 0.60% | 2,173 |
| Sep 14, 2026 | 44.40 | 44.41 | 44.09 | 44.19 | - | -0.01% | 6,685 |
| Sep 11, 2026 | 44.18 | 44.41 | 44.05 | 44.19 | - | -0.38% | 344 |
| Sep 10, 2026 | 44.53 | 44.55 | 44.28 | 44.36 | - | -0.87% | 677 |
| Sep 9, 2026 | 44.45 | 44.75 | 44.45 | 44.75 | - | 1.44% | 1,636 |
| Sep 8, 2026 | 44.22 | 44.22 | 44.11 | 44.11 | - | 0.13% | 751 |
| Sep 7, 2026 | 43.91 | 44.05 | 43.91 | 44.05 | - | 0.97% | - |
| Sep 4, 2026 | 43.82 | 43.82 | 43.38 | 43.63 | - | -0.65% | 1 |
| Sep 3, 2026 | 43.82 | 43.91 | 43.82 | 43.91 | - | 1.20% | 47 |
| Sep 2, 2026 | 42.97 | 43.39 | 42.97 | 43.39 | - | 0.95% | - |
| Sep 1, 2026 | 42.90 | 43.00 | 42.86 | 42.98 | - | 0.15% | 121 |
| Aug 28, 2026 | 43.00 | 43.08 | 42.72 | 42.92 | - | 0.79% | 3 |
| Aug 27, 2026 | 42.64 | 42.65 | 42.43 | 42.59 | - | 0.04% | 401 |
| Aug 26, 2026 | 42.38 | 42.57 | 42.37 | 42.57 | - | -0.01% | - |
| Aug 25, 2026 | 42.74 | 42.74 | 42.28 | 42.58 | - | -1.15% | 50 |
| Aug 24, 2026 | 43.14 | 43.19 | 43.07 | 43.07 | - | -0.18% | 1,000 |
| Aug 21, 2026 | 43.24 | 43.24 | 43.15 | 43.15 | - | 1.12% | - |
| Aug 20, 2026 | 42.32 | 42.67 | 42.32 | 42.67 | - | 0.90% | - |
| Aug 19, 2026 | 41.69 | 42.29 | 41.66 | 42.29 | - | 1.41% | 3,109 |
| Aug 18, 2026 | 41.84 | 41.84 | 41.70 | 41.70 | - | -0.29% | 438 |
| Aug 17, 2026 | 41.86 | 41.86 | 41.82 | 41.82 | - | 0.82% | - |
| Aug 14, 2026 | 41.39 | 41.62 | 41.39 | 41.48 | - | 0.10% | 4 |
| Aug 13, 2026 | 41.24 | 41.44 | 41.24 | 41.44 | - | -1.10% | - |
| Aug 12, 2026 | 41.98 | 42.00 | 41.90 | 41.90 | - | 0.69% | 1 |
| Aug 11, 2026 | 41.87 | 41.98 | 41.62 | 41.62 | - | 0.35% | 10,069 |
| Aug 10, 2026 | 41.03 | 41.47 | 41.03 | 41.47 | - | 2.06% | - |
| Aug 7, 2026 | 40.48 | 40.64 | 40.48 | 40.63 | - | 1.22% | 127 |
| Aug 6, 2026 | 39.90 | 40.16 | 39.90 | 40.14 | - | 0.33% | 1 |
| Aug 5, 2026 | 40.06 | 40.06 | 40.01 | 40.01 | - | 0.87% | - |
| Aug 4, 2026 | 40.08 | 40.08 | 39.58 | 39.66 | - | -0.04% | 91,159 |
| Aug 3, 2026 | 39.68 | 39.68 | 39.45 | 39.68 | - | -1.72% | 112 |
| Jul 31, 2026 | 40.22 | 40.37 | 40.19 | 40.37 | - | -0.02% | 2,069 |
| Jul 30, 2026 | 40.38 | 40.38 | 40.25 | 40.38 | - | 0.98% | 4 |
| Jul 29, 2026 | 39.66 | 39.99 | 39.66 | 39.99 | - | 1.76% | 624,800 |
| Jul 28, 2026 | 39.55 | 39.55 | 39.30 | 39.30 | - | -1.94% | 1,667 |
| Jul 27, 2026 | 40.05 | 40.17 | 40.05 | 40.07 | - | -1.23% | 2 |
| Jul 24, 2026 | 40.69 | 40.69 | 40.57 | 40.57 | - | -0.98% | 563 |
| Jul 23, 2026 | 40.99 | 41.00 | 40.97 | 40.97 | - | 0.40% | 2,150 |
| Jul 22, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | - | 1.47% | - |
| Jul 21, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | - | 2.03% | - |
| Jul 20, 2026 | 39.44 | 39.44 | 39.42 | 39.42 | - | 0.59% | 28 |
| Jul 17, 2026 | 39.00 | 39.18 | 39.00 | 39.18 | - | -0.47% | 671 |
| Jul 16, 2026 | 39.37 | 39.37 | 39.37 | 39.37 | - | 0.69% | - |
| Jul 15, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | - | -0.58% | 1 |
| Jul 14, 2026 | 39.37 | 39.60 | 39.33 | 39.33 | - | 1.69% | 225 |
| Jul 13, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | - | 0.72% | - |
| Jul 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | - | -0.93% | - |
| Jul 9, 2026 | 38.98 | 38.98 | 38.77 | 38.77 | - | 0.25% | 103 |