UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.87 -0.13 (-0.16%) GOLD FUTURES
2,315.00 +4.00 (+0.17%) DOW
38,187.77 +284.48 (+0.75%) Bitcoin GBP
47,162.37 +972.18 (+2.10%)
LYXOR CAC 40 DAILY (-1X) INVERSE UCITS ETF (0MRS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:25PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 29 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 26 Apr 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 25 Apr 2024 | 9.80 | 9.83 | 9.83 | 9.83 | 9.83 | 2 |
| 24 Apr 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 23 Apr 2024 | 9.83 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 22 Apr 2024 | 9.84 | 9.88 | 9.87 | 9.88 | 9.88 | 1,426 |
| 19 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 18 Apr 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 17 Apr 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 16 Apr 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 15 Apr 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1,050,000 |
| 12 Apr 2024 | 9.83 | 9.92 | 9.80 | 9.80 | 9.80 | 3,268 |
| 11 Apr 2024 | 9.87 | 9.90 | 9.89 | 9.90 | 9.90 | 2 |
| 10 Apr 2024 | 9.81 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 09 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 700,000 |
| 08 Apr 2024 | 9.84 | 9.79 | 9.75 | 9.75 | 9.75 | 30,000 |
| 05 Apr 2024 | 9.85 | 9.84 | 9.84 | 9.84 | 9.84 | 501 |
| 04 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 03 Apr 2024 | 9.75 | 9.74 | 9.72 | 9.74 | 9.74 | 1,839 |
| 02 Apr 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| 28 Mar 2024 | 9.64 | 9.65 | 9.65 | 9.65 | 9.65 | 1,095 |
| 27 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| 26 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 25 Mar 2024 | 9.72 | 9.71 | 9.71 | 9.71 | 9.71 | 200 |
| 22 Mar 2024 | 9.69 | 9.71 | 9.71 | 9.71 | 9.71 | 5,000 |
| 21 Mar 2024 | 9.61 | 9.67 | 9.67 | 9.67 | 9.67 | 21,724 |
| 20 Mar 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| 19 Mar 2024 | 9.71 | 9.66 | 9.64 | 9.66 | 9.66 | 11,305 |
| 18 Mar 2024 | 9.67 | 9.71 | 9.71 | 9.71 | 9.71 | 320 |
| 15 Mar 2024 | 9.68 | 9.67 | 9.67 | 9.67 | 9.67 | 8,353 |
| 14 Mar 2024 | 9.70 | 9.69 | 9.69 | 9.69 | 9.69 | 500 |
| 13 Mar 2024 | 9.75 | 9.70 | 9.70 | 9.70 | 9.70 | 236 |
| 12 Mar 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 11 Mar 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 08 Mar 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 07 Mar 2024 | 9.96 | 9.84 | 9.84 | 9.84 | 9.84 | 55 |
| 06 Mar 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 05 Mar 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 04 Mar 2024 | 9.95 | 9.94 | 9.94 | 9.94 | 9.94 | 400 |
| 01 Mar 2024 | 9.90 | 9.94 | 9.94 | 9.94 | 9.94 | 6,667 |
| 29 Feb 2024 | 9.91 | 9.94 | 9.94 | 9.94 | 9.94 | 22,788 |
| 28 Feb 2024 | 9.92 | 9.90 | 9.90 | 9.90 | 9.90 | 1,090 |
| 27 Feb 2024 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 26 Feb 2024 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 23 Feb 2024 | 9.94 | 9.89 | 9.89 | 9.89 | 9.89 | 1,458 |
| 22 Feb 2024 | 10.01 | 9.99 | 9.99 | 9.99 | 9.99 | 200 |
| 21 Feb 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 20 Feb 2024 | 10.15 | 10.09 | 10.09 | 10.09 | 10.09 | 771 |
| 19 Feb 2024 | 10.17 | 10.13 | 10.13 | 10.13 | 10.13 | 279 |
| 16 Feb 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 15 Feb 2024 | 10.19 | 10.17 | 10.17 | 10.17 | 10.17 | 200 |
| 14 Feb 2024 | 10.33 | 10.24 | 10.24 | 10.24 | 10.24 | 4,700 |
| 13 Feb 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 12 Feb 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| 09 Feb 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 08 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 07 Feb 2024 | 10.28 | 10.30 | 10.30 | 10.30 | 10.30 | 1,334 |
| 06 Feb 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 05 Feb 2024 | 10.34 | 10.33 | 10.32 | 10.32 | 10.32 | 204 |
| 02 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 01 Feb 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1,374,000 |
| 31 Jan 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 30 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 29 Jan 2024 | 10.27 | 10.26 | 10.26 | 10.26 | 10.26 | 300 |
| 26 Jan 2024 | 10.42 | 10.30 | 10.30 | 10.30 | 10.30 | 2,650 |
| 25 Jan 2024 | 10.52 | 10.50 | 10.50 | 10.50 | 10.50 | 574 |
| 24 Jan 2024 | 10.55 | 10.55 | 10.52 | 10.52 | 10.52 | 22,919 |
| 23 Jan 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 22 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 19 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 18 Jan 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 17 Jan 2024 | 10.71 | 10.70 | 10.70 | 10.70 | 10.70 | 22,068 |
| 16 Jan 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 15 Jan 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 12 Jan 2024 | 10.56 | 10.50 | 10.50 | 10.50 | 10.50 | 4,500 |
| 11 Jan 2024 | 10.46 | 10.60 | 10.60 | 10.60 | 10.60 | 366 |
| 10 Jan 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 09 Jan 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 08 Jan 2024 | 10.55 | 10.54 | 10.54 | 10.54 | 10.54 | 40 |
| 05 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 04 Jan 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| 03 Jan 2024 | 10.38 | 10.54 | 10.54 | 10.54 | 10.54 | 307 |
| 02 Jan 2024 | 10.33 | 10.39 | 10.34 | 10.39 | 10.39 | 250 |
| 29 Dec 2023 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 28 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 Dec 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 22 Dec 2023 | 10.32 | 10.30 | 10.30 | 10.30 | 10.30 | 7,272 |
| 21 Dec 2023 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 20 Dec 2023 | 10.27 | 10.28 | 10.28 | 10.28 | 10.28 | 2,968 |
| 19 Dec 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 18 Dec 2023 | 10.29 | 10.31 | 10.31 | 10.31 | 10.31 | 3,850 |
| 15 Dec 2023 | 10.28 | 10.24 | 10.24 | 10.24 | 10.24 | 1,500 |
| 14 Dec 2023 | 10.23 | 10.28 | 10.28 | 10.28 | 10.28 | 3,498 |
| 13 Dec 2023 | 10.33 | 10.35 | 10.30 | 10.30 | 10.30 | 8,910 |
| 12 Dec 2023 | 10.40 | 10.31 | 10.31 | 10.31 | 10.31 | 10,006 |
| 11 Dec 2023 | 10.38 | 10.34 | 10.32 | 10.34 | 10.34 | 1,486 |
| 08 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 07 Dec 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| *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.