Lyxor MSCI Millennials ESG Filtered (DR) UCITS ETF (LON:GENY)
London · Delayed Price · Currency is GBP · Price in USD 18.34
+0.09 (0.47%)
Sep 5, 2025, 5:15 PM BST
LON:GENY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -1.09% | 896 |
| Sep 1, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.22% | - |
| Aug 29, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.16% | - |
| Aug 28, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.27% | - |
| Aug 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% | - |
| Aug 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -1.02% | - |
| Aug 22, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.87% | - |
| Aug 21, 2025 | 18.34 | 18.34 | 18.23 | 18.23 | 18.23 | -0.33% | 64 |
| Aug 20, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.49% | - |
| Aug 19, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.05% | - |
| Aug 18, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.44% | - |
| Aug 15, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.55% | - |
| Aug 14, 2025 | 18.22 | 18.22 | 18.19 | 18.19 | 18.19 | -0.55% | 604 |
| Aug 13, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.05% | - |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.67% | - |
| Aug 11, 2025 | 18.08 | 18.08 | 17.98 | 17.98 | 17.98 | -0.33% | 22 |
| Aug 8, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.06% | - |
| Aug 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% | - |
| Aug 6, 2025 | 17.98 | 17.99 | 17.98 | 17.99 | 17.99 | 0.33% | 1,000 |
| Aug 5, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - | - |
| Aug 4, 2025 | 17.79 | 17.93 | 17.79 | 17.93 | 17.93 | 1.13% | 3,010 |
| Aug 1, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.61% | - |
| Jul 31, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.93% | - |
| Jul 30, 2025 | 18.18 | 18.19 | 18.14 | 18.19 | 18.19 | -0.44% | 18,377 |
| Jul 29, 2025 | 18.44 | 18.45 | 18.22 | 18.27 | 18.27 | -0.98% | 106,628 |
| Jul 28, 2025 | 18.84 | 18.84 | 18.45 | 18.45 | 18.45 | -0.54% | 5,656 |
| Jul 25, 2025 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | -0.59% | 10 |
| Jul 24, 2025 | 18.67 | 18.67 | 18.66 | 18.66 | 18.66 | 0.11% | 108 |
| Jul 23, 2025 | 18.71 | 18.71 | 18.64 | 18.64 | 18.64 | 0.70% | 302 |
| Jul 22, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.05% | - |
| Jul 21, 2025 | 18.45 | 18.52 | 18.45 | 18.52 | 18.52 | 0.54% | 1,027 |
| Jul 18, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.71% | - |
| Jul 17, 2025 | 18.27 | 18.29 | 18.27 | 18.29 | 18.29 | 0.77% | 372 |
| Jul 16, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.06% | - |
| Jul 15, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.06% | - |
| Jul 14, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.27% | - |
| Jul 11, 2025 | 18.31 | 18.32 | 18.22 | 18.22 | 18.22 | -0.65% | 1,356 |
| Jul 10, 2025 | 18.38 | 18.38 | 18.34 | 18.34 | 18.34 | 0.27% | 1,140 |
| Jul 9, 2025 | 18.37 | 18.37 | 18.29 | 18.29 | 18.29 | -0.33% | 148 |
| Jul 8, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.33% | - |
| Jul 7, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.16% | - |
| Jul 4, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.27% | - |
| Jul 3, 2025 | 18.43 | 18.51 | 18.43 | 18.43 | 18.43 | 0.44% | 8,373 |
| Jul 2, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% | - |
| Jul 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.71% | - |
| Jun 30, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.50% | - |
| Jun 27, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.66% | - |
| Jun 26, 2025 | 18.08 | 18.08 | 18.06 | 18.06 | 18.06 | 0.39% | 6 |
| Jun 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.33% | - |
| Jun 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.69% | - |