Lyxor Euro Government Green Bond (DR) UCITS ETF (LON:EART)
London · Delayed Price · Currency is GBP · Price in GBX 614.05
-0.80 (-0.13%)
At close: Sep 22, 2026
LON:EART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 615.20 | 615.80 | 614.00 | 614.05 | 614.05 | -0.13% | 6,597 |
| Sep 21, 2026 | 615.70 | 615.90 | 615.70 | 614.85 | 614.85 | 0.80% | 1,476 |
| Sep 18, 2026 | 613.10 | 613.10 | 612.70 | 609.95 | 609.95 | -0.93% | 2,202 |
| Sep 17, 2026 | 614.20 | 616.00 | 614.20 | 615.65 | 615.65 | 0.56% | 24,999 |
| Sep 16, 2026 | 611.20 | 611.20 | 610.70 | 612.20 | 612.20 | 0.50% | 1,476 |
| Sep 15, 2026 | 609.70 | 610.20 | 608.30 | 609.15 | 609.15 | -0.16% | 3,689 |
| Sep 14, 2026 | 609.40 | 609.60 | 608.70 | 610.10 | 610.10 | -0.33% | 4,416 |
| Sep 11, 2026 | 612.70 | 612.90 | 612.00 | 612.15 | 612.15 | -0.16% | 5,159 |
| Sep 10, 2026 | 616.40 | 616.40 | 614.00 | 613.15 | 613.15 | -0.48% | 2,196 |
| Sep 9, 2026 | 619.10 | 619.10 | 619.10 | 616.10 | 616.10 | -0.85% | 726 |
| Sep 8, 2026 | 618.70 | 619.90 | 618.70 | 621.40 | 621.40 | 0.25% | 2,184 |
| Sep 7, 2026 | 620.60 | 620.60 | 620.60 | 619.85 | 619.85 | -0.51% | 7 |
| Sep 4, 2026 | 622.20 | 624.50 | 622.00 | 623.05 | 623.05 | 0.23% | 8,746 |
| Sep 3, 2026 | 623.80 | 623.80 | 623.80 | 621.60 | 621.60 | 0.31% | 728 |
| Sep 2, 2026 | 620.60 | 620.80 | 619.70 | 619.65 | 619.65 | -0.16% | 2,178 |
| Sep 1, 2026 | 620.10 | 620.10 | 620.10 | 620.65 | 620.65 | -0.50% | 725 |
| Aug 28, 2026 | 625.60 | 625.80 | 625.60 | 623.75 | 623.75 | -0.30% | 1,440 |
| Aug 27, 2026 | 625.30 | 625.80 | 625.30 | 625.60 | 625.60 | -0.17% | 721 |
| Aug 26, 2026 | 627.00 | 627.00 | 627.00 | 626.65 | 626.65 | -0.05% | 716 |
| Aug 25, 2026 | 622.90 | 625.40 | 622.90 | 626.95 | 626.95 | 0.48% | 9,596 |
| Aug 24, 2026 | 624.60 | 624.60 | 622.90 | 623.95 | 623.95 | 0.02% | 5,769 |
| Aug 21, 2026 | 623.85 | 623.85 | 623.85 | 623.85 | 623.85 | -0.03% | - |
| Aug 20, 2026 | 625.40 | 625.40 | 624.10 | 624.05 | 624.05 | -0.03% | 2,903 |
| Aug 19, 2026 | 624.25 | 624.25 | 624.25 | 624.25 | 624.25 | 0.27% | - |
| Aug 18, 2026 | 623.62 | 621.80 | 621.80 | 622.55 | 622.55 | -0.35% | 738 |
| Aug 17, 2026 | 626.60 | 626.60 | 625.90 | 624.75 | 624.75 | -0.26% | 2,868 |
| Aug 14, 2026 | 629.51 | 629.51 | 629.51 | 626.35 | 626.35 | -0.67% | 47 |
| Aug 13, 2026 | 629.20 | 629.40 | 628.80 | 630.55 | 630.55 | 0.21% | 2,856 |
| Aug 12, 2026 | 630.30 | 630.30 | 629.40 | 629.20 | 629.20 | 0.02% | 2,856 |
| Aug 11, 2026 | 627.20 | 630.30 | 627.20 | 629.05 | 629.05 | 0.15% | 1,431 |
| Aug 10, 2026 | 633.26 | 633.50 | 632.80 | 628.10 | 628.10 | -0.78% | 1,527 |
| Aug 7, 2026 | 633.40 | 633.40 | 633.40 | 633.05 | 633.05 | 0.01% | 1 |
| Aug 6, 2026 | 633.90 | 634.03 | 633.50 | 633.00 | 633.00 | -0.31% | 1,723 |
| Aug 5, 2026 | 634.50 | 634.50 | 634.40 | 634.95 | 634.95 | 0.19% | 1,450 |
| Aug 4, 2026 | 630.90 | 634.80 | 630.90 | 633.75 | 633.75 | 0.33% | 47,911 |
| Aug 3, 2026 | 631.65 | 631.65 | 631.65 | 631.65 | 631.65 | 0.86% | - |
| Jul 31, 2026 | 627.40 | 627.40 | 627.40 | 626.25 | 626.25 | -0.59% | 3 |
| Jul 30, 2026 | 630.10 | 631.60 | 629.00 | 629.95 | 629.95 | -0.09% | 5,303 |
| Jul 29, 2026 | 631.90 | 631.90 | 631.90 | 630.50 | 630.50 | -0.51% | 710 |
| Jul 28, 2026 | 632.00 | 632.00 | 632.00 | 633.75 | 633.75 | 0.40% | 712 |
| Jul 27, 2026 | 630.60 | 630.60 | 630.60 | 631.25 | 631.25 | 0.65% | 4 |
| Jul 24, 2026 | 626.60 | 626.70 | 626.50 | 627.20 | 627.20 | 0.36% | 2,154 |
| Jul 23, 2026 | 624.95 | 624.95 | 624.95 | 624.95 | 624.95 | -0.16% | - |
| Jul 22, 2026 | 625.90 | 626.40 | 625.30 | 625.95 | 625.95 | -0.05% | 21,749 |
| Jul 21, 2026 | 625.00 | 625.00 | 625.00 | 626.25 | 626.25 | 0.13% | 715 |
| Jul 20, 2026 | 625.20 | 626.20 | 624.60 | 625.45 | 625.45 | -0.21% | 5,704 |
| Jul 17, 2026 | 626.75 | 626.75 | 626.75 | 626.75 | 626.75 | 0.34% | - |
| Jul 16, 2026 | 624.90 | 624.90 | 624.40 | 624.65 | 624.65 | -0.22% | 1,324 |
| Jul 15, 2026 | 628.30 | 628.30 | 626.50 | 626.05 | 626.05 | -0.86% | 2,241 |
| Jul 14, 2026 | 628.30 | 631.50 | 628.30 | 631.45 | 631.45 | 0.25% | 4,266 |