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
16.93
-0.02 (-0.09%)
Aug 21, 2025, 1:05 PM BST

LON:UNIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202517.0617.0616.9316.9316.93-0.08%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%-
Jul 2, 202516.4116.5816.4116.5816.580.24%63
Jul 1, 202516.6316.6316.5416.5416.54-0.42%33
Jun 30, 202516.6116.6116.6116.6116.610.12%-
Jun 27, 202516.5916.5916.5916.5916.590.48%-
Jun 26, 202516.5116.5116.5116.5116.510.67%-
Jun 25, 202516.4616.4616.3816.4016.400.61%1,519
Jun 24, 202516.3016.3016.3016.3016.302.32%-
Jun 23, 202515.9915.9915.8115.9315.930.13%9,443
Jun 20, 202515.9515.9515.9115.9115.910.89%10
Jun 19, 202515.7815.7815.7715.7715.77-1.93%71
Jun 18, 202516.0816.0816.0816.0816.08-0.31%-
Jun 17, 202516.1316.1316.1316.1316.13-1.53%-
Jun 16, 202516.2116.3816.2116.3816.381.87%36
Jun 13, 202516.0816.0816.0816.0816.08-0.92%-