Lyxor CAC 40 Daily (-1x) Inverse ETF Acc (SHC.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:09PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | 9.75 | 9.87 | 9.75 | 9.80 | 9.80 | 40,468 |
| 06 Jun 2024 | 9.75 | 9.78 | 9.74 | 9.75 | 9.75 | 12,499 |
| 05 Jun 2024 | 9.82 | 9.84 | 9.75 | 9.79 | 9.79 | 236,643 |
| 04 Jun 2024 | 9.82 | 9.90 | 9.82 | 9.88 | 9.88 | 90,564 |
| 03 Jun 2024 | 9.73 | 9.80 | 9.71 | 9.80 | 9.80 | 12,623 |
| 31 May 2024 | 9.82 | 9.84 | 9.80 | 9.82 | 9.82 | 125,163 |
| 30 May 2024 | 9.89 | 9.89 | 9.82 | 9.83 | 9.83 | 43,770 |
| 29 May 2024 | 9.76 | 9.88 | 9.76 | 9.87 | 9.87 | 550,134 |
| 28 May 2024 | 9.63 | 9.76 | 9.63 | 9.74 | 9.74 | 325,570 |
| 27 May 2024 | 9.72 | 9.72 | 9.67 | 9.67 | 9.67 | 1,512 |
| 24 May 2024 | 9.75 | 9.76 | 9.70 | 9.71 | 9.71 | 28,817 |
| 23 May 2024 | 9.68 | 9.71 | 9.66 | 9.70 | 9.70 | 10,404 |
| 22 May 2024 | 9.67 | 9.72 | 9.67 | 9.71 | 9.71 | 196,021 |
| 21 May 2024 | 9.63 | 9.70 | 9.63 | 9.65 | 9.65 | 336,993 |
| 20 May 2024 | 9.63 | 9.63 | 9.60 | 9.61 | 9.61 | 594 |
| 17 May 2024 | 9.63 | 9.68 | 9.61 | 9.65 | 9.65 | 89,071 |
| 16 May 2024 | 9.56 | 9.62 | 9.56 | 9.62 | 9.62 | 106,506 |
| 15 May 2024 | 9.56 | 9.60 | 9.55 | 9.56 | 9.56 | 100,051 |
| 14 May 2024 | 9.60 | 9.62 | 9.57 | 9.58 | 9.58 | 84,495 |
| 13 May 2024 | 9.60 | 9.62 | 9.59 | 9.59 | 9.59 | 278,207 |
| 10 May 2024 | 9.59 | 9.61 | 9.56 | 9.61 | 9.61 | 102,779 |
| 09 May 2024 | 9.70 | 9.72 | 9.63 | 9.64 | 9.64 | 75,647 |
| 08 May 2024 | 9.75 | 9.75 | 9.67 | 9.69 | 9.69 | 16,740 |
| 07 May 2024 | 9.82 | 9.85 | 9.76 | 9.77 | 9.77 | 14,076 |
| 06 May 2024 | 9.91 | 9.91 | 9.82 | 9.86 | 9.86 | 18,557 |
| 03 May 2024 | 9.94 | 9.95 | 9.86 | 9.92 | 9.92 | 29,554 |
| 02 May 2024 | 9.94 | 9.98 | 9.92 | 9.97 | 9.97 | 94,360 |
| 30 Apr 2024 | 9.79 | 9.91 | 9.79 | 9.89 | 9.89 | 171,738 |
| 29 Apr 2024 | 9.77 | 9.81 | 9.74 | 9.81 | 9.81 | 395,328 |
| 26 Apr 2024 | 9.82 | 9.87 | 9.77 | 9.80 | 9.80 | 85,046 |
| 25 Apr 2024 | 9.80 | 9.95 | 9.80 | 9.88 | 9.88 | 310,406 |
| 24 Apr 2024 | 9.77 | 9.81 | 9.73 | 9.80 | 9.80 | 17,166 |
| 23 Apr 2024 | 9.81 | 9.82 | 9.76 | 9.77 | 9.77 | 52,594 |
| 22 Apr 2024 | 9.84 | 9.90 | 9.84 | 9.87 | 9.87 | 32,731 |
| 19 Apr 2024 | 9.97 | 10.00 | 9.89 | 9.91 | 9.91 | 258,642 |
| 18 Apr 2024 | 9.91 | 9.95 | 9.88 | 9.90 | 9.90 | 207,798 |
| 17 Apr 2024 | 9.97 | 9.97 | 9.86 | 9.94 | 9.94 | 62,145 |
| 16 Apr 2024 | 10.03 | 10.04 | 9.96 | 10.01 | 10.01 | 87,114 |
| 15 Apr 2024 | 9.85 | 9.88 | 9.78 | 9.87 | 9.87 | 46,252 |
| 12 Apr 2024 | 9.81 | 9.94 | 9.79 | 9.92 | 9.92 | 109,284 |
| 11 Apr 2024 | 9.85 | 9.95 | 9.82 | 9.89 | 9.89 | 92,331 |
| 10 Apr 2024 | 9.81 | 9.94 | 9.80 | 9.87 | 9.87 | 124,128 |
| 09 Apr 2024 | 9.81 | 9.86 | 9.80 | 9.86 | 9.86 | 60,505 |
| 08 Apr 2024 | 9.85 | 9.85 | 9.75 | 9.78 | 9.78 | 82,074 |
| 05 Apr 2024 | 9.85 | 9.88 | 9.84 | 9.84 | 9.84 | 77,784 |
| 04 Apr 2024 | 9.72 | 9.74 | 9.68 | 9.72 | 9.72 | 15,692 |
| 03 Apr 2024 | 9.75 | 9.75 | 9.72 | 9.72 | 9.72 | 30,177 |
| 02 Apr 2024 | 9.50 | 9.76 | 9.10 | 9.71 | 9.71 | 221,248 |
| 28 Mar 2024 | 9.63 | 9.65 | 9.60 | 9.65 | 9.65 | 52,474 |
| 27 Mar 2024 | 9.68 | 9.68 | 9.62 | 9.65 | 9.65 | 12,624 |
| 26 Mar 2024 | 9.70 | 9.72 | 9.66 | 9.67 | 9.67 | 68,523 |
| 25 Mar 2024 | 9.71 | 9.77 | 9.69 | 9.70 | 9.70 | 42,204 |
| 22 Mar 2024 | 9.70 | 9.73 | 9.69 | 9.70 | 9.70 | 213,318 |
| 21 Mar 2024 | 9.61 | 9.70 | 9.61 | 9.67 | 9.67 | 184,100 |
| 20 Mar 2024 | 9.73 | 9.73 | 9.68 | 9.69 | 9.69 | 79,638 |
| 19 Mar 2024 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | 95,947 |
| 18 Mar 2024 | 9.68 | 9.72 | 9.66 | 9.71 | 9.71 | 68,894 |
| 15 Mar 2024 | 9.68 | 9.69 | 9.63 | 9.69 | 9.69 | 229,921 |
| 14 Mar 2024 | 9.68 | 9.69 | 9.62 | 9.69 | 9.69 | 122,585 |
| 13 Mar 2024 | 9.76 | 9.76 | 9.69 | 9.70 | 9.70 | 178,954 |
| 12 Mar 2024 | 9.81 | 9.85 | 9.76 | 9.77 | 9.77 | 48,544 |
| 11 Mar 2024 | 9.88 | 9.89 | 9.85 | 9.85 | 9.85 | 59,831 |
| 08 Mar 2024 | 9.84 | 9.86 | 9.81 | 9.84 | 9.84 | 37,510 |
| 07 Mar 2024 | 9.96 | 9.98 | 9.83 | 9.85 | 9.85 | 44,009 |
| 06 Mar 2024 | 9.97 | 9.97 | 9.90 | 9.92 | 9.92 | 163,193 |
| 05 Mar 2024 | 9.93 | 9.96 | 9.92 | 9.94 | 9.94 | 237,126 |
| 04 Mar 2024 | 9.95 | 9.96 | 9.93 | 9.92 | 9.92 | 54,339 |
| 01 Mar 2024 | 9.91 | 9.98 | 9.91 | 9.94 | 9.94 | 170,447 |
| 29 Feb 2024 | 9.89 | 9.94 | 9.89 | 9.94 | 9.94 | 70,636 |
| 28 Feb 2024 | 9.92 | 9.94 | 9.89 | 9.90 | 9.90 | 125,578 |
| 27 Feb 2024 | 9.93 | 9.95 | 9.91 | 9.91 | 9.91 | 65,049 |
| 26 Feb 2024 | 9.91 | 9.94 | 9.91 | 9.93 | 9.93 | 35,699 |
| 23 Feb 2024 | 9.95 | 9.95 | 9.88 | 9.89 | 9.89 | 114,207 |
| 22 Feb 2024 | 9.99 | 10.02 | 9.94 | 9.95 | 9.95 | 99,017 |
| 21 Feb 2024 | 10.09 | 10.11 | 10.07 | 10.08 | 10.08 | 30,306 |
| 20 Feb 2024 | 10.13 | 10.13 | 10.09 | 10.09 | 10.09 | 13,257 |
| 19 Feb 2024 | 10.16 | 10.18 | 10.16 | 10.13 | 10.13 | 9,313 |
| 16 Feb 2024 | 10.10 | 10.14 | 10.09 | 10.13 | 10.13 | 190,290 |
| 15 Feb 2024 | 10.18 | 10.18 | 10.15 | 10.15 | 10.15 | 51,582 |
| 14 Feb 2024 | 10.32 | 10.32 | 10.23 | 10.23 | 10.23 | 82,087 |
| 13 Feb 2024 | 10.24 | 10.35 | 10.24 | 10.32 | 10.32 | 280,410 |
| 12 Feb 2024 | 10.24 | 10.25 | 10.22 | 10.23 | 10.23 | 2,935 |
| 09 Feb 2024 | 10.27 | 10.30 | 10.26 | 10.27 | 10.27 | 85,135 |
| 08 Feb 2024 | 10.31 | 10.31 | 10.23 | 10.26 | 10.26 | 142,029 |
| 07 Feb 2024 | 10.27 | 10.32 | 10.27 | 10.32 | 10.32 | 242,977 |
| 06 Feb 2024 | 10.30 | 10.34 | 10.28 | 10.29 | 10.29 | 79,493 |
| 05 Feb 2024 | 10.34 | 10.36 | 10.33 | 10.34 | 10.34 | 15,508 |
| 02 Feb 2024 | 10.30 | 10.33 | 10.28 | 10.33 | 10.33 | 5,118 |
| 01 Feb 2024 | 10.34 | 10.36 | 10.30 | 10.34 | 10.34 | 18,948 |
| 31 Jan 2024 | 10.20 | 10.25 | 10.19 | 10.25 | 10.25 | 14,935 |
| 30 Jan 2024 | 10.24 | 10.26 | 10.21 | 10.21 | 10.21 | 24,826 |
| 29 Jan 2024 | 10.25 | 10.28 | 10.25 | 10.26 | 10.26 | 43,724 |
| 26 Jan 2024 | 10.38 | 10.38 | 10.26 | 10.27 | 10.27 | 329,392 |
| 25 Jan 2024 | 10.54 | 10.57 | 10.50 | 10.50 | 10.50 | 41,691 |
| 24 Jan 2024 | 10.57 | 10.57 | 10.50 | 10.52 | 10.52 | 13,640 |
| 23 Jan 2024 | 10.54 | 10.62 | 10.54 | 10.62 | 10.62 | 58,067 |
| 22 Jan 2024 | 10.53 | 10.60 | 10.51 | 10.57 | 10.57 | 42,210 |
| 19 Jan 2024 | 10.52 | 10.64 | 10.52 | 10.63 | 10.63 | 54,190 |
| 18 Jan 2024 | 10.67 | 10.68 | 10.57 | 10.59 | 10.59 | 23,429 |
| 17 Jan 2024 | 10.71 | 10.74 | 10.69 | 10.70 | 10.70 | 97,150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.