Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF (LON:DIGE)
London · Delayed Price · Currency is GBP · Price in USD 18.63
-0.59 (-3.08%)
Aug 1, 2025, 4:35 PM BST
LON:DIGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -3.07% | - |
| Jul 31, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.26% | - |
| Jul 30, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.18% | - |
| Jul 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.93% | 488 |
| Jul 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% | - |
| Jul 25, 2025 | 19.29 | 19.30 | 19.29 | 19.30 | 19.30 | -0.26% | 214 |
| Jul 24, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.26% | 1,001 |
| Jul 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.99% | 1,787 |
| Jul 22, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.73% | - |
| Jul 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.79% | 866 |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.58% | - |
| Jul 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.39% | - |
| Jul 16, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.43% | - |
| Jul 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.75% | - |
| Jul 14, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.05% | - |
| Jul 11, 2025 | 18.72 | 18.72 | 18.62 | 18.66 | 18.66 | -0.37% | 339 |
| Jul 10, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.43% | - |
| Jul 9, 2025 | 18.80 | 18.81 | 18.80 | 18.81 | 18.81 | 0.16% | 2,099 |
| Jul 8, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.05% | - |
| Jul 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.16% | - |
| Jul 4, 2025 | 18.81 | 18.81 | 18.76 | 18.76 | 18.76 | -0.42% | 1,000 |
| Jul 3, 2025 | 18.71 | 18.86 | 18.71 | 18.84 | 18.84 | 0.96% | 3,665 |
| Jul 2, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% | - |
| Jul 1, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.64% | - |
| Jun 30, 2025 | 18.76 | 18.80 | 18.76 | 18.80 | 18.80 | 0.48% | 5,412 |
| Jun 27, 2025 | 18.74 | 18.74 | 18.71 | 18.71 | 18.71 | 0.59% | 758 |
| Jun 26, 2025 | 18.58 | 18.60 | 18.58 | 18.60 | 18.60 | 0.16% | 10,630 |
| Jun 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.70% | 137 |
| Jun 24, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 2.50% | - |
| Jun 23, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% | - |
| Jun 20, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.79% | - |
| Jun 19, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.71% | - |
| Jun 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.55% | - |
| Jun 17, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.49% | - |
| Jun 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.33% | - |
| Jun 13, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.27% | 202 |
| Jun 12, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.11% | - |
| Jun 11, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.38% | - |
| Jun 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% | - |
| Jun 9, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.55% | - |
| Jun 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.38% | - |
| Jun 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.01% | - |
| Jun 4, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - | 236 |
| Jun 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.19% | - |
| Jun 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.45% | - |
| May 30, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.40% | 679 |
| May 29, 2025 | 17.92 | 17.92 | 17.69 | 17.69 | 17.69 | 0.06% | 3,528 |
| May 28, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.23% | - |
| May 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.58% | 81 |
| May 23, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -1.13% | - |