Lyxor Global Gender Equality (DR) UCITS ETF (LON:GEND)
London · Delayed Price · Currency is GBP · Price in GBX 1,552.70
+1.80 (0.12%)
At close: Sep 22, 2026
LON:GEND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,552.00 | 1,555.60 | 1,551.20 | 1,552.70 | 1,552.70 | 0.12% | 43 |
| Sep 21, 2026 | 1,544.80 | 1,551.00 | 1,544.80 | 1,550.90 | 1,550.90 | 0.61% | 12 |
| Sep 18, 2026 | 1,540.60 | 1,547.20 | 1,540.20 | 1,541.50 | 1,541.50 | -1.46% | 25 |
| Sep 17, 2026 | 1,557.60 | 1,565.00 | 1,557.60 | 1,564.30 | 1,564.30 | 0.79% | 487 |
| Sep 16, 2026 | 1,554.00 | 1,554.00 | 1,554.00 | 1,552.10 | 1,552.10 | 0.59% | 1 |
| Sep 15, 2026 | 1,546.20 | 1,546.20 | 1,539.00 | 1,543.00 | 1,543.00 | -0.30% | 33 |
| Sep 14, 2026 | 1,548.80 | 1,550.00 | 1,544.80 | 1,547.60 | 1,547.60 | 0.45% | 12 |
| Sep 11, 2026 | 1,543.60 | 1,543.80 | 1,543.40 | 1,540.60 | 1,540.60 | 0.25% | 20 |
| Sep 10, 2026 | 1,543.00 | 1,543.00 | 1,536.20 | 1,536.70 | 1,536.70 | -0.25% | 16 |
| Sep 9, 2026 | 1,540.80 | 1,545.76 | 1,540.60 | 1,540.50 | 1,540.50 | -1.29% | 423 |
| Sep 8, 2026 | 1,571.13 | 1,571.13 | 1,558.00 | 1,560.70 | 1,560.70 | -0.78% | 218 |
| Sep 7, 2026 | 1,571.20 | 1,578.60 | 1,578.60 | 1,572.90 | 1,572.90 | -0.60% | 235 |
| Sep 4, 2026 | 1,580.00 | 1,585.80 | 1,580.00 | 1,582.40 | 1,582.40 | -0.18% | 35 |
| Sep 3, 2026 | 1,583.20 | 1,586.20 | 1,583.20 | 1,585.30 | 1,585.30 | 0.35% | 33 |
| Sep 2, 2026 | 1,577.20 | 1,582.00 | 1,577.20 | 1,579.70 | 1,579.70 | 0.32% | 23 |
| Sep 1, 2026 | 1,576.05 | 1,581.20 | 1,573.83 | 1,574.60 | 1,574.60 | -0.98% | 425 |
| Aug 28, 2026 | 1,589.76 | 1,595.40 | 1,589.76 | 1,590.20 | 1,590.20 | 0.14% | 17 |
| Aug 27, 2026 | 1,585.60 | 1,589.60 | 1,584.00 | 1,588.00 | 1,588.00 | -0.59% | 206 |
| Aug 26, 2026 | 1,599.62 | 1,603.20 | 1,595.60 | 1,597.50 | 1,597.50 | 0.11% | 553 |
| Aug 25, 2026 | 1,594.93 | 1,597.40 | 1,592.60 | 1,595.80 | 1,595.80 | 0.40% | 26 |
| Aug 24, 2026 | 1,592.20 | 1,593.20 | 1,588.38 | 1,589.50 | 1,589.50 | 0.01% | 37 |
| Aug 21, 2026 | 1,590.40 | 1,591.20 | 1,590.40 | 1,589.30 | 1,589.30 | 0.30% | 4 |
| Aug 20, 2026 | 1,583.80 | 1,583.80 | 1,583.20 | 1,584.60 | 1,584.60 | -0.45% | 42 |
| Aug 19, 2026 | 1,595.40 | 1,597.00 | 1,595.40 | 1,591.70 | 1,591.70 | 0.40% | 34 |
| Aug 18, 2026 | 1,589.20 | 1,589.20 | 1,589.20 | 1,585.40 | 1,585.40 | 0.03% | 386 |
| Aug 17, 2026 | 1,585.20 | 1,591.00 | 1,585.20 | 1,584.90 | 1,584.90 | -0.61% | 7 |
| Aug 14, 2026 | 1,596.60 | 1,597.20 | 1,596.60 | 1,594.60 | 1,594.60 | -0.01% | 17 |
| Aug 13, 2026 | 1,597.00 | 1,604.40 | 1,597.00 | 1,594.80 | 1,594.80 | 0.26% | 39 |
| Aug 12, 2026 | 1,586.80 | 1,592.00 | 1,586.60 | 1,590.60 | 1,590.60 | -0.14% | 29 |
| Aug 11, 2026 | 1,594.20 | 1,596.00 | 1,594.20 | 1,592.80 | 1,592.80 | 0.08% | 30 |
| Aug 10, 2026 | 1,600.40 | 1,600.40 | 1,587.20 | 1,591.60 | 1,591.60 | -0.69% | 271 |
| Aug 7, 2026 | 1,601.60 | 1,607.60 | 1,599.60 | 1,602.60 | 1,602.60 | 0.28% | 1,769 |
| Aug 6, 2026 | 1,606.20 | 1,606.20 | 1,606.20 | 1,598.10 | 1,598.10 | 0.27% | 150 |
| Aug 5, 2026 | 1,599.80 | 1,599.80 | 1,599.40 | 1,593.80 | 1,593.80 | 0.34% | 4 |
| Aug 4, 2026 | 1,588.20 | 1,588.20 | 1,588.20 | 1,588.40 | 1,588.40 | 0.21% | 4 |
| Aug 3, 2026 | 1,590.80 | 1,590.80 | 1,585.20 | 1,585.00 | 1,585.00 | 0.57% | 192 |
| Jul 31, 2026 | 1,577.40 | 1,578.60 | 1,577.40 | 1,576.00 | 1,576.00 | -0.39% | 33 |
| Jul 30, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,582.20 | 1,582.20 | -1.45% | 8 |
| Jul 29, 2026 | 1,609.40 | 1,609.40 | 1,605.60 | 1,605.50 | 1,605.50 | -0.26% | 10 |
| Jul 28, 2026 | 1,608.60 | 1,610.60 | 1,606.20 | 1,609.70 | 1,609.70 | 1.71% | 113 |
| Jul 27, 2026 | 1,577.62 | 1,581.20 | 1,577.62 | 1,582.60 | 1,582.60 | 1.03% | 357 |
| Jul 24, 2026 | 1,557.91 | 1,564.00 | 1,554.60 | 1,566.50 | 1,566.50 | 1.29% | 18 |
| Jul 23, 2026 | 1,548.81 | 1,549.82 | 1,548.20 | 1,546.50 | 1,546.50 | -0.79% | 8,297 |
| Jul 22, 2026 | 1,556.60 | 1,564.80 | 1,556.60 | 1,558.80 | 1,558.80 | 0.52% | 204 |
| Jul 21, 2026 | 1,552.60 | 1,552.60 | 1,552.60 | 1,550.80 | 1,550.80 | 0.09% | 26 |
| Jul 20, 2026 | 1,541.20 | 1,548.40 | 1,541.20 | 1,549.40 | 1,549.40 | -0.43% | 5 |
| Jul 17, 2026 | 1,555.40 | 1,560.60 | 1,555.40 | 1,556.10 | 1,556.10 | 0.49% | 39 |
| Jul 16, 2026 | 1,543.80 | 1,543.80 | 1,539.20 | 1,548.50 | 1,548.50 | 0.41% | 3 |
| Jul 15, 2026 | 1,540.40 | 1,546.80 | 1,540.40 | 1,542.20 | 1,542.20 | -0.13% | 11 |
| Jul 14, 2026 | 1,549.00 | 1,549.00 | 1,545.60 | 1,544.20 | 1,544.20 | -0.28% | 640 |