Skip to main content
logo
Lyxor MSCI Disruptive Technology ESG Filtered (DR) UCITS ETF (LON:UNIC)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.07
+0.07 (0.36%)
Sep 11, 2025, 10:40 AM BST

LON:UNIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202517.9418.0717.9418.0718.070.33%484
Sep 10, 202517.9818.0117.9818.0118.011.41%112
Sep 9, 202517.7317.7617.7317.7617.760.23%32
Sep 8, 202517.6517.7217.6417.7217.721.32%100
Sep 5, 202517.4917.4917.4917.4917.490.98%-
Sep 4, 202517.3317.3317.3217.3217.32-0.12%64
Sep 3, 202517.3417.3417.3417.3417.341.46%-
Sep 2, 202517.0917.0917.0917.0917.09-1.73%719,800
Sep 1, 202517.3917.3917.3917.3917.390.35%-
Aug 29, 202517.3317.3317.3317.3317.33-0.57%-
Aug 28, 202517.4317.4317.4317.4317.431.16%-
Aug 27, 202517.1717.2617.1717.2317.230.35%12,250
Aug 26, 202517.1017.1717.0517.1717.17-0.64%17,830
Aug 22, 202517.0017.2816.9617.2817.281.95%23
Aug 21, 202517.0617.0616.9316.9516.950.06%41
Aug 20, 202517.1617.1616.8816.9416.94-1.34%172
Aug 19, 202517.1717.1717.1717.1717.17-0.06%-
Aug 18, 202517.2017.2017.1617.1817.180.17%24
Aug 15, 202517.1517.1517.1517.1517.150.82%-
Aug 14, 202517.0417.0417.0117.0117.01-0.76%1
Aug 13, 202517.1417.1417.1417.1417.141.48%-
Aug 12, 202516.8916.8916.8916.8916.890.30%-
Aug 11, 202516.8816.8816.8416.8416.84-0.12%2,604
Aug 8, 202516.8616.8616.8616.8616.86-0.06%-
Aug 7, 202516.8716.8716.8716.8716.87-0.24%-
Aug 6, 202516.9016.9116.8316.9116.910.48%576
Aug 5, 202516.8416.8516.8316.8316.83-0.18%32
Aug 4, 202516.7016.8616.7016.8616.861.51%1,400
Aug 1, 202516.7816.7916.5616.6116.61-3.21%6,439
Jul 31, 202517.1617.1617.1617.1617.16-0.29%1,960
Jul 30, 202517.2117.2117.2117.2117.21-0.12%-
Jul 29, 202517.4817.4817.2317.2317.230.06%16
Jul 28, 202517.2217.2217.2217.2217.22-0.06%-
Jul 25, 202517.2017.2317.2017.2317.230.12%8
Jul 24, 202517.2717.2717.1617.2117.210.58%3,628
Jul 23, 202517.1117.1117.1117.1117.110.53%-
Jul 22, 202517.2217.2216.9517.0217.02-0.76%1,202
Jul 21, 202517.1417.1517.1417.1517.150.82%5
Jul 18, 202517.0917.0917.0117.0117.010.41%10,183
Jul 17, 202516.8116.9416.8116.9416.941.50%2
Jul 16, 202517.0817.0816.6916.6916.69-0.30%83
Jul 15, 202516.7416.7416.7416.7416.740.60%-
Jul 14, 202516.6416.6416.6416.6416.64--
Jul 11, 202516.6516.6616.6416.6416.64-0.66%824
Jul 10, 202516.8316.8316.7516.7516.75-0.24%842
Jul 9, 202516.7916.7916.7916.7916.790.36%-
Jul 8, 202516.7216.7316.7216.7316.73-0.18%362
Jul 7, 202516.7516.7616.7516.7616.760.06%1,200
Jul 4, 202516.7516.7516.7516.7516.75-0.48%-
Jul 3, 202516.8316.8316.8316.8316.831.51%-