Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF (LON:DTEC)
London · Delayed Price · Currency is GBP 13.26
-0.06 (-0.44%)
Sep 12, 2025, 4:18 PM BST
LON:DTEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.40 | 13.40 | 13.20 | 13.26 | 13.26 | -0.45% | 979 |
| Sep 11, 2025 | 13.28 | 13.34 | 13.28 | 13.32 | 13.32 | 0.23% | 1,327 |
| Sep 10, 2025 | 13.36 | 13.36 | 13.27 | 13.29 | 13.29 | 1.30% | 290 |
| Sep 9, 2025 | 13.09 | 13.14 | 13.08 | 13.12 | 13.12 | 0.31% | 447 |
| Sep 8, 2025 | 13.03 | 13.10 | 13.03 | 13.08 | 13.08 | 1.24% | 405 |
| Sep 5, 2025 | 13.05 | 13.05 | 12.92 | 12.92 | 12.92 | 0.08% | 25 |
| Sep 4, 2025 | 12.86 | 12.95 | 12.79 | 12.91 | 12.91 | 0.39% | 10,650 |
| Sep 3, 2025 | 12.88 | 12.95 | 12.86 | 12.86 | 12.86 | 0.70% | 383 |
| Sep 2, 2025 | 12.95 | 12.95 | 12.71 | 12.77 | 12.77 | -0.55% | 877 |
| Sep 1, 2025 | 12.80 | 12.89 | 12.79 | 12.84 | 12.84 | 0.08% | 192 |
| Aug 29, 2025 | 13.06 | 13.06 | 12.81 | 12.83 | 12.83 | -0.47% | 102 |
| Aug 28, 2025 | 12.89 | 12.93 | 12.75 | 12.89 | 12.89 | 0.86% | 1,505 |
| Aug 27, 2025 | 12.87 | 12.87 | 12.65 | 12.78 | 12.78 | 0.39% | 26 |
| Aug 26, 2025 | 12.69 | 13.01 | 12.69 | 12.73 | 12.73 | -0.24% | 222 |
| Aug 22, 2025 | 12.64 | 12.78 | 12.64 | 12.76 | 12.76 | 0.95% | 240 |
| Aug 21, 2025 | 12.69 | 12.69 | 12.56 | 12.64 | 12.64 | 0.48% | 16 |
| Aug 20, 2025 | 12.56 | 12.66 | 12.46 | 12.58 | 12.58 | -0.94% | 883 |
| Aug 19, 2025 | 12.86 | 12.86 | 12.70 | 12.70 | 12.70 | - | 98 |
| Aug 18, 2025 | 12.80 | 12.80 | 12.65 | 12.70 | 12.70 | 0.32% | 778 |
| Aug 15, 2025 | 12.78 | 12.78 | 12.56 | 12.66 | 12.66 | 0.80% | 824 |
| Aug 14, 2025 | 12.72 | 12.72 | 12.47 | 12.56 | 12.56 | -0.55% | 86 |
| Aug 13, 2025 | 12.55 | 12.68 | 12.55 | 12.63 | 12.63 | 1.12% | 663 |
| Aug 12, 2025 | 12.55 | 12.55 | 12.42 | 12.49 | 12.49 | -0.56% | 166 |
| Aug 11, 2025 | 12.62 | 12.62 | 12.51 | 12.56 | 12.56 | 0.24% | 493 |
| Aug 8, 2025 | 12.70 | 12.71 | 12.51 | 12.53 | 12.53 | -0.48% | 667 |
| Aug 7, 2025 | 12.58 | 12.77 | 12.58 | 12.59 | 12.59 | -0.63% | 662 |
| Aug 6, 2025 | 12.79 | 12.79 | 12.63 | 12.67 | 12.67 | 0.16% | 419 |
| Aug 5, 2025 | 12.83 | 12.83 | 12.65 | 12.65 | 12.65 | -0.32% | 1,339 |
| Aug 4, 2025 | 12.63 | 12.82 | 12.59 | 12.69 | 12.69 | 1.20% | 759 |
| Aug 1, 2025 | 12.96 | 12.96 | 12.46 | 12.54 | 12.54 | -3.32% | 1,533 |
| Jul 31, 2025 | 13.08 | 13.12 | 12.97 | 12.97 | 12.97 | -0.08% | 1,202 |
| Jul 30, 2025 | 12.94 | 13.02 | 12.88 | 12.98 | 12.98 | 0.46% | 257 |
| Jul 29, 2025 | 13.00 | 13.12 | 12.92 | 12.92 | 12.92 | 0.47% | 744 |
| Jul 28, 2025 | 12.84 | 12.99 | 12.83 | 12.86 | 12.86 | 0.39% | 959 |
| Jul 25, 2025 | 12.76 | 12.88 | 12.72 | 12.81 | 12.81 | 0.79% | 1,598 |
| Jul 24, 2025 | 12.83 | 13.04 | 12.66 | 12.71 | 12.71 | 0.71% | 1,996 |
| Jul 23, 2025 | 12.74 | 12.74 | 12.57 | 12.62 | 12.62 | 0.08% | 110 |
| Jul 22, 2025 | 12.71 | 12.71 | 12.60 | 12.61 | 12.61 | -0.71% | 413 |
| Jul 21, 2025 | 12.75 | 12.76 | 12.67 | 12.70 | 12.70 | 0.08% | 490 |
| Jul 18, 2025 | 12.83 | 12.83 | 12.63 | 12.69 | 12.69 | 0.24% | 974 |
| Jul 17, 2025 | 12.63 | 12.67 | 12.54 | 12.66 | 12.66 | 2.01% | 87 |
| Jul 16, 2025 | 12.49 | 12.55 | 12.41 | 12.41 | 12.41 | -0.56% | 330 |
| Jul 15, 2025 | 12.45 | 12.55 | 12.43 | 12.48 | 12.48 | 0.89% | 1,686 |
| Jul 14, 2025 | 12.17 | 12.38 | 12.17 | 12.37 | 12.37 | 0.32% | 945 |
| Jul 11, 2025 | 12.38 | 12.41 | 12.28 | 12.33 | 12.33 | -0.24% | 112 |
| Jul 10, 2025 | 12.39 | 12.46 | 12.33 | 12.36 | 12.36 | - | 1,396 |
| Jul 9, 2025 | 12.38 | 12.43 | 12.27 | 12.36 | 12.36 | 0.24% | 532 |
| Jul 8, 2025 | 12.24 | 12.40 | 12.24 | 12.33 | 12.33 | 0.41% | 3,248 |
| Jul 7, 2025 | 12.35 | 12.39 | 12.27 | 12.28 | 12.28 | -0.08% | 1,129 |
| Jul 4, 2025 | 12.33 | 12.33 | 12.24 | 12.29 | 12.29 | -0.32% | 294 |