Lyxor MSCI Digital Economy ESG Filtered (DR) UCITS ETF (LON:EBUY)
London · Delayed Price · Currency is GBP · Price in GBX 1,899.30
+10.60 (0.56%)
At close: Sep 22, 2026
LON:EBUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,906.85 | 1,911.60 | 1,904.00 | 1,899.30 | 1,899.30 | 0.56% | 271 |
| Sep 21, 2026 | 1,885.40 | 1,885.40 | 1,885.40 | 1,888.70 | 1,888.70 | 2.47% | 133 |
| Sep 18, 2026 | 1,859.20 | 1,859.20 | 1,845.80 | 1,843.20 | 1,843.20 | -0.98% | 2 |
| Sep 17, 2026 | 1,851.40 | 1,855.60 | 1,851.40 | 1,861.50 | 1,861.50 | 1.31% | 2 |
| Sep 16, 2026 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 0.81% | - |
| Sep 15, 2026 | 1,822.80 | 1,822.80 | 1,822.80 | 1,822.80 | 1,822.80 | 0.21% | - |
| Sep 14, 2026 | 1,792.40 | 1,792.40 | 1,792.40 | 1,818.90 | 1,818.90 | 1.17% | 1 |
| Sep 11, 2026 | 1,794.20 | 1,794.20 | 1,787.80 | 1,797.90 | 1,797.90 | 0.42% | 3 |
| Sep 10, 2026 | 1,786.40 | 1,786.40 | 1,783.40 | 1,790.30 | 1,790.30 | -0.45% | 12 |
| Sep 9, 2026 | 1,803.20 | 1,803.20 | 1,802.20 | 1,798.40 | 1,798.40 | -0.51% | 760 |
| Sep 8, 2026 | 1,804.80 | 1,804.80 | 1,799.60 | 1,807.60 | 1,807.60 | 0.14% | 28 |
| Sep 7, 2026 | 1,807.80 | 1,807.80 | 1,807.80 | 1,805.00 | 1,805.00 | -0.48% | 1,873 |
| Sep 4, 2026 | 1,814.20 | 1,820.40 | 1,814.20 | 1,813.70 | 1,813.70 | -0.20% | 84 |
| Sep 3, 2026 | 1,800.80 | 1,815.00 | 1,795.58 | 1,817.40 | 1,817.40 | 1.70% | 172 |
| Sep 2, 2026 | 1,793.60 | 1,793.60 | 1,793.60 | 1,787.10 | 1,787.10 | -1.04% | 9 |
| Sep 1, 2026 | 1,806.40 | 1,806.40 | 1,806.40 | 1,805.80 | 1,805.80 | -2.52% | 1 |
| Aug 28, 2026 | 1,841.83 | 1,841.83 | 1,841.83 | 1,852.40 | 1,852.40 | 0.65% | 145 |
| Aug 27, 2026 | 1,840.40 | 1,840.40 | 1,823.00 | 1,840.40 | 1,840.40 | 3.27% | 52 |
| Aug 26, 2026 | 1,782.10 | 1,782.10 | 1,782.10 | 1,782.10 | 1,782.10 | 0.32% | - |
| Aug 25, 2026 | 1,778.40 | 1,778.40 | 1,778.40 | 1,776.50 | 1,776.50 | 0.36% | 2,391 |
| Aug 24, 2026 | 1,764.80 | 1,766.60 | 1,764.80 | 1,770.20 | 1,770.20 | -0.67% | 2 |
| Aug 21, 2026 | 1,782.20 | 1,782.20 | 1,782.20 | 1,782.20 | 1,782.20 | 0.39% | - |
| Aug 20, 2026 | 1,775.80 | 1,775.80 | 1,771.60 | 1,775.30 | 1,775.30 | -1.11% | 2 |
| Aug 19, 2026 | 1,798.60 | 1,798.60 | 1,798.60 | 1,795.30 | 1,795.30 | -0.19% | 1 |
| Aug 18, 2026 | 1,798.80 | 1,798.80 | 1,798.80 | 1,798.80 | 1,798.80 | -1.42% | - |
| Aug 17, 2026 | 1,826.80 | 1,826.80 | 1,826.80 | 1,824.70 | 1,824.70 | -0.27% | - |
| Aug 14, 2026 | 1,829.70 | 1,829.70 | 1,829.70 | 1,829.70 | 1,829.70 | -0.27% | - |
| Aug 13, 2026 | 1,832.20 | 1,846.20 | 1,826.00 | 1,834.60 | 1,834.60 | 1.05% | 4 |
| Aug 12, 2026 | 1,810.80 | 1,810.80 | 1,810.80 | 1,815.50 | 1,815.50 | -0.10% | 299 |
| Aug 11, 2026 | 1,825.60 | 1,825.60 | 1,816.80 | 1,817.30 | 1,817.30 | -0.16% | 249 |
| Aug 10, 2026 | 1,819.81 | 1,821.80 | 1,810.07 | 1,820.20 | 1,820.20 | 0.51% | 618 |
| Aug 7, 2026 | 1,823.84 | 1,823.84 | 1,821.00 | 1,811.00 | 1,811.00 | 0.62% | 274 |
| Aug 6, 2026 | 1,786.40 | 1,796.20 | 1,780.20 | 1,799.80 | 1,799.80 | -1.33% | 7 |
| Aug 5, 2026 | 1,842.80 | 1,844.88 | 1,837.60 | 1,824.10 | 1,824.10 | 0.18% | 363 |
| Aug 4, 2026 | 1,795.00 | 1,795.00 | 1,795.00 | 1,820.80 | 1,820.80 | 2.78% | 11 |
| Aug 3, 2026 | 1,752.00 | 1,752.00 | 1,747.00 | 1,771.60 | 1,771.60 | 2.89% | 168 |
| Jul 31, 2026 | 1,721.90 | 1,721.90 | 1,721.90 | 1,721.90 | 1,721.90 | 1.22% | 321 |
| Jul 30, 2026 | 1,703.80 | 1,703.80 | 1,703.80 | 1,701.10 | 1,701.10 | 0.54% | 250 |
| Jul 29, 2026 | 1,700.69 | 1,700.69 | 1,686.60 | 1,692.00 | 1,692.00 | -0.29% | 865 |
| Jul 28, 2026 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.66% | - |
| Jul 27, 2026 | 1,694.40 | 1,694.40 | 1,680.40 | 1,685.80 | 1,685.80 | 0.56% | 6 |
| Jul 24, 2026 | 1,663.60 | 1,663.60 | 1,663.60 | 1,676.40 | 1,676.40 | 0.51% | 119 |
| Jul 23, 2026 | 1,694.00 | 1,694.00 | 1,688.60 | 1,667.90 | 1,667.90 | -2.21% | 1 |
| Jul 22, 2026 | 1,704.00 | 1,704.00 | 1,704.00 | 1,705.60 | 1,705.60 | -0.73% | 31 |
| Jul 21, 2026 | 1,718.20 | 1,718.20 | 1,718.20 | 1,718.20 | 1,718.20 | 0.33% | 278 |
| Jul 20, 2026 | 1,695.00 | 1,707.20 | 1,695.00 | 1,712.60 | 1,712.60 | 1.78% | 4 |
| Jul 17, 2026 | 1,682.70 | 1,682.70 | 1,682.70 | 1,682.70 | 1,682.70 | -1.19% | - |
| Jul 16, 2026 | 1,712.60 | 1,712.60 | 1,708.40 | 1,702.90 | 1,702.90 | -1.04% | 2 |
| Jul 15, 2026 | 1,741.20 | 1,741.20 | 1,741.20 | 1,720.80 | 1,720.80 | -1.22% | 489 |
| Jul 14, 2026 | 1,725.00 | 1,738.20 | 1,703.00 | 1,742.00 | 1,742.00 | 0.37% | 8 |