UK markets close in 6 hours 44 minutes

Lyxor CAC 40 Daily Double Short UCITS ETF (0MRI.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
0.8235-0.0071 (-0.86%)
As of 09:14AM BST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.82220.82690.81490.82350.8235235,735
14 Jun 20240.79270.83650.80170.83390.8339366,281
13 Jun 20240.76000.79080.76390.78950.7895808,530
12 Jun 20240.76920.76970.75690.75690.756969,960
11 Jun 20240.75100.77700.74690.77180.7718570,145
10 Jun 20240.74950.76490.75620.75840.7584125,341
07 Jun 20240.72720.74090.73130.74090.7409145,800
06 Jun 20240.72650.72650.72650.72650.7265-
05 Jun 20240.73010.74080.72740.73220.7322105,800
04 Jun 20240.73860.74770.73670.74300.7430453,924
03 Jun 20240.72500.73300.72070.73260.7326355,114
31 May 20240.73500.73970.73590.73590.735986,636
30 May 20240.74760.74330.73700.73700.7370235,857
29 May 20240.72530.74420.73080.73990.7399189,231
28 May 20240.71330.72520.70840.72400.7240191,908
24 May 20240.72500.72540.72540.72750.727520,678
23 May 20240.71830.71980.71640.71960.719657,400
22 May 20240.71200.71640.71640.71640.716414,039
21 May 20240.70680.71680.70810.71590.715930,150
20 May 20240.71020.71020.71020.71020.7102-
17 May 20240.71200.71490.71150.71320.713212,500
16 May 20240.70010.70880.70450.70730.7073170,100
15 May 20240.70050.69880.69750.69880.698854,289
14 May 20240.70500.70660.70110.70110.7011263,179
13 May 20240.70600.70700.70340.70700.707035,585
10 May 20240.71000.70590.69950.70120.701271,551
09 May 20240.71960.71680.71100.71120.7112111,400
08 May 20240.73080.72220.71640.72180.721843,450
07 May 20240.74200.73180.73180.73180.7318500
03 May 20240.75650.75280.75280.74980.7498200
02 May 20240.75650.75760.75650.75950.759534,000
01 May 2024------
30 Apr 20240.73870.75360.74150.75220.7522697,750
29 Apr 20240.73200.73720.72920.73720.7372105,000
26 Apr 20240.73800.74340.73110.73320.7332113,200
25 Apr 20240.73660.75890.73570.74940.7494474,150
24 Apr 20240.73410.73720.73000.73720.7372122,440
23 Apr 20240.74000.74210.73270.73490.734933,750
22 Apr 20240.74240.75090.74330.74760.747684,700
19 Apr 20240.76000.76450.75270.75280.752832,530
18 Apr 20240.75490.75850.75220.75300.75303,585,450
17 Apr 20240.76640.76070.74540.75610.7561259,880
16 Apr 20240.77020.77300.76270.77210.7721413,260
15 Apr 20240.75450.75200.73560.75200.7520249,851
12 Apr 20240.74230.76020.73690.76020.7602374,659
11 Apr 20240.74900.76090.74030.75600.7560369,872
10 Apr 20240.74150.75780.73830.74660.7466259,716
09 Apr 20240.73710.74860.73890.74860.7486104,186
08 Apr 20240.74430.73980.73070.73540.735481,576
05 Apr 20240.74700.74950.74370.74670.746743,639
04 Apr 20240.72500.73020.72170.72970.729763,785
03 Apr 20240.73500.72710.72710.72710.7271700
02 Apr 20240.71400.73250.71470.73030.7303163,400
28 Mar 20240.71630.70990.70990.70990.709930,000
27 Mar 20240.72320.72250.71620.71620.71627,150
26 Mar 20240.72410.72620.72060.72150.7215705,200
25 Mar 20240.72940.72940.72940.72940.7294600
22 Mar 20240.72610.72380.72050.72050.72052,900
21 Mar 20240.71000.72030.72030.72030.72031,020
20 Mar 20240.72800.72780.72400.72400.72401,601
19 Mar 20240.72720.72750.72100.72100.72103,300
18 Mar 20240.72000.72750.72750.72750.727510,000
15 Mar 20240.72430.72400.71640.71650.7165143,000
14 Mar 20240.72450.72380.71460.72330.7233333,233
13 Mar 20240.73210.73470.72510.72510.7251136,490
12 Mar 20240.74260.74790.73600.73600.736062,486
11 Mar 20240.75480.75310.74970.75310.7531125,996
08 Mar 20240.74910.75050.74550.74550.745511,126
07 Mar 20240.76600.76860.74660.75610.7561353,194
06 Mar 20240.76510.76270.75970.75970.759770,563
05 Mar 20240.76350.76450.76000.76450.7645172,981
04 Mar 20240.76560.76590.76060.76060.7606196,010
01 Mar 20240.75710.76380.76350.76380.7638125,000
29 Feb 20240.75890.76140.76140.76140.761460,000
28 Feb 20240.76000.76000.76000.76000.7600-
27 Feb 20240.76530.76500.75910.75910.7591116,927
26 Feb 20240.75810.76300.76100.76200.762062,816
23 Feb 20240.76350.76440.75390.75390.75391,194,150
22 Feb 20240.77400.77700.76350.76470.7647308,792
21 Feb 20240.78680.78820.78690.78740.7874135,100
20 Feb 20240.79690.79400.78880.79090.7909162,400
19 Feb 20240.79860.80110.79420.79420.794264,900
16 Feb 20240.79300.79430.79430.79430.794320,000
15 Feb 20240.80230.80220.79740.79790.7979139,601
14 Feb 20240.82500.81610.81550.81610.816111,000
13 Feb 20240.81280.82770.81420.82270.8227269,423
12 Feb 20240.81160.81100.80930.81010.81015,800
09 Feb 20240.81640.81410.81390.81410.814120,300
08 Feb 20240.82040.81230.81000.81000.810045,700
07 Feb 20240.81840.81840.81840.81840.8184-
06 Feb 20240.82300.82190.82030.82030.820350,600
05 Feb 20240.83250.83230.82990.83100.831028,978
02 Feb 20240.82410.82390.81830.82390.82393,847,542
01 Feb 20240.82460.83190.82340.83150.8315179,050
31 Jan 20240.80440.80770.80550.80620.806212,328,180
30 Jan 20240.81700.81520.80820.80870.8087187,614
29 Jan 20240.81890.82100.81590.81670.8167107,825
26 Jan 20240.84690.83510.81610.81820.8182168,715
25 Jan 20240.85730.86320.85680.85710.857141,639
24 Jan 20240.86500.86460.86460.86460.86461,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...