Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF (LON:EBUY)
London · Delayed Price · Currency is GBP · Price in GBX 1,488.00
-7.00 (-0.47%)
At close: Sep 12, 2025
LON:EBUY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,500.80 | 1,500.80 | 1,500.80 | 1,488.00 | 1,488.00 | -0.47% | 1,016 |
| Sep 11, 2025 | 1,496.00 | 1,498.40 | 1,496.00 | 1,495.00 | 1,495.00 | 0.06% | 164 |
| Sep 10, 2025 | 1,499.20 | 1,499.20 | 1,499.20 | 1,494.10 | 1,494.10 | 1.66% | 1 |
| Sep 9, 2025 | 1,469.70 | 1,469.70 | 1,469.70 | 1,469.70 | 1,469.70 | 0.24% | 5,345 |
| Sep 8, 2025 | 1,462.80 | 1,462.80 | 1,462.80 | 1,466.20 | 1,466.20 | 1.49% | 4 |
| Sep 5, 2025 | 1,453.80 | 1,453.80 | 1,449.60 | 1,444.70 | 1,444.70 | 0.18% | 3 |
| Sep 4, 2025 | 1,442.80 | 1,442.80 | 1,434.60 | 1,442.10 | 1,442.10 | 0.26% | 29 |
| Sep 3, 2025 | 1,441.80 | 1,441.80 | 1,441.80 | 1,438.30 | 1,438.30 | 0.63% | 3 |
| Sep 2, 2025 | 1,436.41 | 1,436.41 | 1,431.20 | 1,429.30 | 1,429.30 | -0.56% | 1,562 |
| Sep 1, 2025 | 1,436.40 | 1,438.20 | 1,435.40 | 1,437.30 | 1,437.30 | 0.05% | 4 |
| Aug 29, 2025 | 1,436.60 | 1,436.60 | 1,436.60 | 1,436.60 | 1,436.60 | -0.35% | - |
| Aug 28, 2025 | 1,435.80 | 1,435.80 | 1,431.40 | 1,441.70 | 1,441.70 | 0.50% | 39 |
| Aug 27, 2025 | 1,436.00 | 1,436.80 | 1,436.00 | 1,434.50 | 1,434.50 | 0.14% | 2,109 |
| Aug 26, 2025 | 1,433.20 | 1,438.20 | 1,433.20 | 1,432.50 | 1,432.50 | 0.07% | 4 |
| Aug 22, 2025 | 1,420.60 | 1,433.60 | 1,420.60 | 1,431.50 | 1,431.50 | 1.22% | 2 |
| Aug 21, 2025 | 1,412.20 | 1,413.40 | 1,409.20 | 1,414.30 | 1,414.30 | 0.11% | 9 |
| Aug 20, 2025 | 1,405.40 | 1,405.40 | 1,405.40 | 1,412.70 | 1,412.70 | -1.08% | 10,306 |
| Aug 19, 2025 | 1,436.00 | 1,437.40 | 1,436.00 | 1,428.10 | 1,428.10 | 0.01% | 12 |
| Aug 18, 2025 | 1,424.80 | 1,428.40 | 1,424.80 | 1,427.90 | 1,427.90 | 0.27% | 5 |
| Aug 15, 2025 | 1,420.80 | 1,425.80 | 1,420.80 | 1,424.10 | 1,424.10 | 0.69% | 18 |
| Aug 14, 2025 | 1,416.80 | 1,416.80 | 1,416.80 | 1,414.30 | 1,414.30 | -0.52% | 610 |
| Aug 13, 2025 | 1,422.20 | 1,424.60 | 1,422.20 | 1,421.70 | 1,421.70 | 1.07% | 15 |
| Aug 12, 2025 | 1,401.80 | 1,402.20 | 1,401.80 | 1,406.60 | 1,406.60 | -0.65% | 251 |
| Aug 11, 2025 | 1,416.40 | 1,419.80 | 1,416.40 | 1,415.80 | 1,415.80 | 0.33% | 19 |
| Aug 8, 2025 | 1,415.60 | 1,415.60 | 1,415.60 | 1,411.20 | 1,411.20 | -0.46% | 7 |
| Aug 7, 2025 | 1,439.40 | 1,439.40 | 1,421.60 | 1,417.70 | 1,417.70 | -0.65% | 3,797 |
| Aug 6, 2025 | 1,424.20 | 1,424.20 | 1,424.20 | 1,427.00 | 1,427.00 | 0.46% | 1 |
| Aug 5, 2025 | 1,429.26 | 1,432.60 | 1,429.26 | 1,420.40 | 1,420.40 | -0.15% | 861 |
| Aug 4, 2025 | 1,416.40 | 1,423.60 | 1,416.40 | 1,422.60 | 1,422.60 | 1.15% | 30 |
| Aug 1, 2025 | 1,430.80 | 1,432.20 | 1,412.20 | 1,406.40 | 1,406.40 | -3.23% | 46,400 |
| Jul 31, 2025 | 1,462.80 | 1,463.00 | 1,460.20 | 1,453.40 | 1,453.40 | 0.36% | 25 |
| Jul 30, 2025 | 1,441.20 | 1,448.00 | 1,441.20 | 1,448.20 | 1,448.20 | 0.16% | 10 |
| Jul 29, 2025 | 1,454.80 | 1,459.20 | 1,454.80 | 1,445.90 | 1,445.90 | 0.33% | 393 |
| Jul 28, 2025 | 1,443.40 | 1,443.40 | 1,443.40 | 1,441.10 | 1,441.10 | 0.29% | 5 |
| Jul 25, 2025 | 1,431.80 | 1,435.40 | 1,431.80 | 1,437.00 | 1,437.00 | 0.53% | 3,597 |
| Jul 24, 2025 | 1,443.60 | 1,443.60 | 1,432.73 | 1,429.40 | 1,429.40 | 0.80% | 212 |
| Jul 23, 2025 | 1,414.40 | 1,414.40 | 1,414.40 | 1,418.10 | 1,418.10 | 0.20% | 2 |
| Jul 22, 2025 | 1,420.60 | 1,420.60 | 1,416.00 | 1,415.20 | 1,415.20 | -0.65% | 237 |
| Jul 21, 2025 | 1,425.00 | 1,425.80 | 1,420.80 | 1,424.50 | 1,424.50 | 0.35% | 844 |
| Jul 18, 2025 | 1,421.60 | 1,421.60 | 1,420.60 | 1,419.60 | 1,419.60 | 0.08% | 3 |
| Jul 17, 2025 | 1,411.60 | 1,413.00 | 1,411.60 | 1,418.50 | 1,418.50 | 1.93% | 17 |
| Jul 16, 2025 | 1,396.89 | 1,401.20 | 1,396.89 | 1,391.60 | 1,391.60 | -1.02% | 218 |
| Jul 15, 2025 | 1,400.60 | 1,405.80 | 1,398.14 | 1,405.90 | 1,405.90 | 1.33% | 1,620 |
| Jul 14, 2025 | 1,374.00 | 1,382.60 | 1,369.00 | 1,387.40 | 1,387.40 | 0.53% | 110 |
| Jul 11, 2025 | 1,379.60 | 1,383.60 | 1,377.20 | 1,380.10 | 1,380.10 | -0.12% | 7 |
| Jul 10, 2025 | 1,381.80 | 1,381.80 | 1,381.80 | 1,381.80 | 1,381.80 | -0.30% | - |
| Jul 9, 2025 | 1,392.00 | 1,392.00 | 1,392.00 | 1,386.00 | 1,386.00 | 0.01% | 1 |
| Jul 8, 2025 | 1,385.20 | 1,392.60 | 1,385.20 | 1,385.80 | 1,385.80 | 0.54% | 213 |
| Jul 7, 2025 | 1,381.20 | 1,381.20 | 1,381.20 | 1,378.30 | 1,378.30 | 0.21% | 318 |
| Jul 4, 2025 | 1,373.60 | 1,376.40 | 1,373.60 | 1,375.40 | 1,375.40 | -0.56% | 4 |