Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF (LON:MTIX)
London · Delayed Price · Currency is GBP · Price in GBX 14,525
+80 (0.55%)
Aug 1, 2025, 4:35 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14,524.50 | 14,524.50 | 14,524.50 | 14,524.50 | 14,524.50 | 0.55% | - |
| Jul 31, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 0.26% | - |
| Jul 30, 2025 | 14,407.50 | 14,407.50 | 14,407.50 | 14,407.50 | 14,407.50 | -0.22% | - |
| Jul 29, 2025 | 14,439.50 | 14,439.50 | 14,439.50 | 14,439.50 | 14,439.50 | -0.18% | - |
| Jul 28, 2025 | 14,466.00 | 14,466.00 | 14,466.00 | 14,466.00 | 14,466.00 | -0.51% | - |
| Jul 25, 2025 | 14,521.00 | 14,540.00 | 14,521.00 | 14,540.00 | 14,540.00 | 0.33% | 37 |
| Jul 24, 2025 | 14,482.00 | 14,491.50 | 14,482.00 | 14,491.50 | 14,491.50 | 0.07% | - |
| Jul 23, 2025 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | 14,482.00 | -0.43% | - |
| Jul 22, 2025 | 14,513.00 | 14,544.00 | 14,513.00 | 14,544.00 | 14,544.00 | 0.33% | 10 |
| Jul 21, 2025 | 14,435.00 | 14,497.00 | 14,435.00 | 14,496.00 | 14,496.00 | 0.60% | 14 |
| Jul 18, 2025 | 14,409.50 | 14,409.50 | 14,409.50 | 14,409.50 | 14,409.50 | 0.22% | - |
| Jul 17, 2025 | 14,378.00 | 14,378.00 | 14,378.00 | 14,378.00 | 14,378.00 | -0.40% | - |
| Jul 16, 2025 | 14,435.50 | 14,435.50 | 14,435.50 | 14,435.50 | 14,435.50 | 0.22% | - |
| Jul 15, 2025 | 14,403.50 | 14,403.50 | 14,403.50 | 14,403.50 | 14,403.50 | -0.08% | - |
| Jul 14, 2025 | 14,414.50 | 14,414.50 | 14,414.50 | 14,414.50 | 14,414.50 | 0.29% | - |
| Jul 11, 2025 | 14,373.00 | 14,373.00 | 14,373.00 | 14,373.00 | 14,373.00 | 0.44% | - |
| Jul 10, 2025 | 14,375.00 | 14,375.00 | 14,310.00 | 14,310.00 | 14,310.00 | -0.35% | 663 |
| Jul 9, 2025 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | -0.13% | - |
| Jul 8, 2025 | 14,376.00 | 14,379.00 | 14,376.00 | 14,379.00 | 14,379.00 | 0.14% | 690 |
| Jul 7, 2025 | 14,359.00 | 14,359.00 | 14,359.00 | 14,359.00 | 14,359.00 | -0.63% | - |
| Jul 4, 2025 | 14,449.50 | 14,449.50 | 14,449.50 | 14,449.50 | 14,449.50 | 0.05% | - |
| Jul 3, 2025 | 14,464.00 | 14,464.00 | 14,438.00 | 14,442.00 | 14,442.00 | -0.18% | 839 |
| Jul 2, 2025 | 14,406.00 | 14,468.00 | 14,406.00 | 14,468.00 | 14,468.00 | 0.45% | 1,350 |
| Jul 1, 2025 | 14,403.50 | 14,403.50 | 14,403.50 | 14,403.50 | 14,403.50 | 0.34% | - |
| Jun 30, 2025 | 14,355.00 | 14,355.00 | 14,355.00 | 14,355.00 | 14,355.00 | 0.34% | - |
| Jun 27, 2025 | 14,306.00 | 14,306.00 | 14,306.00 | 14,306.00 | 14,306.00 | 0.29% | - |
| Jun 26, 2025 | 14,265.00 | 14,265.00 | 14,265.00 | 14,265.00 | 14,265.00 | 0.04% | - |
| Jun 25, 2025 | 14,262.00 | 14,262.00 | 14,260.00 | 14,260.00 | 14,260.00 | -0.12% | 688 |
| Jun 24, 2025 | 14,236.00 | 14,276.50 | 14,236.00 | 14,276.50 | 14,276.50 | -0.65% | 2 |
| Jun 23, 2025 | 14,335.00 | 14,383.00 | 14,335.00 | 14,370.00 | 14,370.00 | 0.18% | 1,348 |
| Jun 20, 2025 | 14,304.00 | 14,344.50 | 14,304.00 | 14,344.50 | 14,344.50 | 0.29% | 3 |
| Jun 19, 2025 | 14,335.00 | 14,335.00 | 14,303.00 | 14,303.00 | 14,303.00 | -0.39% | 974 |
| Jun 18, 2025 | 14,359.50 | 14,359.50 | 14,359.50 | 14,359.50 | 14,359.50 | 0.56% | - |
| Jun 17, 2025 | 14,272.00 | 14,280.00 | 14,272.00 | 14,280.00 | 14,280.00 | 0.19% | 66 |
| Jun 16, 2025 | 14,252.50 | 14,252.50 | 14,252.50 | 14,252.50 | 14,252.50 | 0.30% | - |
| Jun 13, 2025 | 14,210.50 | 14,210.50 | 14,210.50 | 14,210.50 | 14,210.50 | -0.40% | - |
| Jun 12, 2025 | 14,268.00 | 14,268.00 | 14,268.00 | 14,268.00 | 14,268.00 | 0.76% | - |
| Jun 11, 2025 | 14,161.00 | 14,161.00 | 14,161.00 | 14,161.00 | 14,161.00 | 0.28% | - |
| Jun 10, 2025 | 14,121.00 | 14,122.00 | 14,121.00 | 14,122.00 | 14,122.00 | 0.58% | 3 |
| Jun 9, 2025 | 14,040.00 | 14,040.00 | 14,040.00 | 14,040.00 | 14,040.00 | 0.04% | - |
| Jun 6, 2025 | 14,034.00 | 14,034.00 | 14,034.00 | 14,034.00 | 14,034.00 | 0.39% | - |
| Jun 5, 2025 | 14,037.00 | 14,037.00 | 13,979.50 | 13,979.50 | 13,979.50 | -0.26% | 3,160 |
| Jun 4, 2025 | 14,038.00 | 14,038.00 | 14,016.00 | 14,016.00 | 14,016.00 | -0.05% | 643 |
| Jun 3, 2025 | 14,039.00 | 14,039.00 | 14,023.00 | 14,023.00 | 14,023.00 | -0.31% | 2 |
| Jun 2, 2025 | 14,047.00 | 14,081.00 | 14,047.00 | 14,066.00 | 14,066.00 | 0.19% | 37 |
| May 30, 2025 | 13,994.00 | 14,039.50 | 13,994.00 | 14,039.50 | 14,039.50 | 0.06% | 9,200 |
| May 29, 2025 | 14,031.00 | 14,031.00 | 14,031.00 | 14,031.00 | 14,031.00 | 0.61% | - |
| May 28, 2025 | 13,954.00 | 13,954.00 | 13,945.50 | 13,945.50 | 13,945.50 | 0.03% | 12 |
| May 27, 2025 | 13,942.00 | 13,942.00 | 13,942.00 | 13,942.00 | 13,942.00 | 0.06% | - |
| May 23, 2025 | 13,933.50 | 13,933.50 | 13,933.50 | 13,933.50 | 13,933.50 | 0.06% | - |