Lyxor Global Gender Equality (DR) UCITS ETF (LON:ELLE)
London · Delayed Price · Currency is GBP · Price in USD 20.72
-0.02 (-0.10%)
Sep 22, 2026, 5:15 PM GMT
LON:ELLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% | 1 |
| Sep 21, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.62% | 1 |
| Sep 18, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.33% | - |
| Sep 17, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.02% | - |
| Sep 16, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.35% | - |
| Sep 15, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.24% | 1 |
| Sep 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.11% | 1 |
| Sep 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.22% | - |
| Sep 10, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.36% | 1 |
| Sep 9, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.29% | 1 |
| Sep 8, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.74% | 1 |
| Sep 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.42% | 1 |
| Sep 4, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.34% | - |
| Sep 3, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.59% | 1 |
| Sep 2, 2026 | 21.27 | 21.27 | 21.27 | 21.34 | 21.34 | 0.18% | 3,000 |
| Sep 1, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.23% | 1 |
| Aug 28, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.06% | 1 |
| Aug 27, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.64% | - |
| Aug 26, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.21% | 1 |
| Aug 25, 2026 | 21.98 | 21.98 | 21.98 | 21.76 | 21.76 | 0.33% | 2 |
| Aug 24, 2026 | 21.60 | 21.72 | 21.60 | 21.69 | 21.69 | 0.13% | 787 |
| Aug 21, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% | 1 |
| Aug 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.17% | - |
| Aug 19, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.90% | - |
| Aug 18, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.06% | - |
| Aug 17, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.57% | - |
| Aug 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.35% | 1 |
| Aug 13, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.21% | 1 |
| Aug 12, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.19% | 1 |
| Aug 11, 2026 | 21.55 | 21.55 | 21.55 | 21.52 | 21.52 | -0.01% | 900 |
| Aug 10, 2026 | 21.62 | 21.62 | 21.56 | 21.52 | 21.52 | -0.50% | 1,952 |
| Aug 7, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.58% | - |
| Aug 6, 2026 | 21.63 | 21.63 | 21.58 | 21.51 | 21.51 | 0.21% | 1,004 |
| Aug 5, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.49% | 1 |
| Aug 4, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.29% | - |
| Aug 3, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.38% | 1 |
| Jul 31, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.22% | - |
| Jul 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.36% | 1 |
| Jul 29, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.35% | 1 |
| Jul 28, 2026 | 21.26 | 21.26 | 21.26 | 21.41 | 21.41 | 1.73% | 1,001 |
| Jul 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.71% | - |
| Jul 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.52% | - |
| Jul 23, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.31% | 4,036 |
| Jul 22, 2026 | 20.85 | 20.85 | 20.85 | 20.86 | 20.86 | 0.51% | 126 |
| Jul 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.18% | 1 |
| Jul 20, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.67% | - |
| Jul 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.28% | - |
| Jul 16, 2026 | 20.75 | 20.75 | 20.69 | 20.88 | 20.88 | 0.36% | 3,885 |
| Jul 15, 2026 | 20.59 | 20.59 | 20.59 | 20.80 | 20.80 | 0.56% | 695 |
| Jul 14, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.17% | 1 |