UK markets closed

LYXOR CAC 40 DAILY (-1X) INVERSE UCITS ETF (0MRS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.100.00 (0.00%)
At close: 05:25PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20249.769.719.719.719.71300
23 May 20249.689.689.689.689.68-
22 May 20249.709.709.709.709.70-
21 May 20249.649.649.649.649.64-
20 May 20249.639.639.639.639.63-
17 May 20249.679.659.659.659.651,122
16 May 20249.589.589.589.589.58-
15 May 20249.559.559.559.559.55-
14 May 20249.609.609.609.609.60-
13 May 20249.589.589.589.589.58-
10 May 20249.609.619.569.569.56262
09 May 20249.709.669.669.669.6610
08 May 20249.739.739.739.739.73-
07 May 20249.819.819.819.819.81-
03 May 20249.949.949.949.949.94-
02 May 2024------
01 May 2024------
30 Apr 20249.799.799.799.799.79-
29 Apr 20249.769.769.769.769.76-
26 Apr 20249.839.839.839.839.83-
25 Apr 20249.809.839.839.839.832
24 Apr 20249.809.809.809.809.80-
23 Apr 20249.839.819.819.819.81-
22 Apr 20249.849.889.879.889.881,426
19 Apr 20249.979.979.979.979.97-
18 Apr 20249.939.939.939.939.93-
17 Apr 20249.979.979.979.979.97-
16 Apr 202410.0110.0110.0110.0110.01-
15 Apr 20249.889.889.889.889.881,050,000
12 Apr 20249.839.929.809.809.803,268
11 Apr 20249.879.909.899.909.902
10 Apr 20249.819.869.869.869.86-
09 Apr 20249.819.819.819.819.81700,000
08 Apr 20249.849.799.759.759.7530,000
05 Apr 20249.859.849.849.849.84501
04 Apr 20249.749.749.749.749.74-
03 Apr 20249.759.749.729.749.741,839
02 Apr 20249.779.779.779.779.77-
28 Mar 20249.649.659.659.659.651,095
27 Mar 20249.689.689.689.689.68-
26 Mar 20249.709.709.709.709.70-
25 Mar 20249.729.719.719.719.71200
22 Mar 20249.699.719.719.719.715,000
21 Mar 20249.619.679.679.679.6721,724
20 Mar 20249.729.729.729.729.72-
19 Mar 20249.719.669.649.669.6611,305
18 Mar 20249.679.719.719.719.71320
15 Mar 20249.689.679.679.679.678,353
14 Mar 20249.709.699.699.699.69500
13 Mar 20249.759.709.709.709.70236
12 Mar 20249.849.849.849.849.84-
11 Mar 20249.889.889.889.889.88-
08 Mar 20249.859.859.859.859.85-
07 Mar 20249.969.849.849.849.8455
06 Mar 20249.969.969.969.969.96-
05 Mar 20249.929.929.929.929.92-
04 Mar 20249.959.949.949.949.94400
01 Mar 20249.909.949.949.949.946,667
29 Feb 20249.919.949.949.949.9422,788
28 Feb 20249.929.909.909.909.901,090
27 Feb 20249.939.939.939.939.93-
26 Feb 20249.919.919.919.919.91-
23 Feb 20249.949.899.899.899.891,458
22 Feb 202410.019.999.999.999.99200
21 Feb 202410.0910.0910.0910.0910.09-
20 Feb 202410.1510.0910.0910.0910.09771
19 Feb 202410.1710.1310.1310.1310.13279
16 Feb 202410.1010.1010.1010.1010.10-
15 Feb 202410.1910.1710.1710.1710.17200
14 Feb 202410.3310.2410.2410.2410.244,700
13 Feb 202410.2410.2410.2410.2410.24-
12 Feb 202410.2310.2310.2310.2310.23-
09 Feb 202410.2710.2710.2710.2710.27-
08 Feb 202410.3110.3110.3110.3110.31-
07 Feb 202410.2810.3010.3010.3010.301,334
06 Feb 202410.2910.2910.2910.2910.29-
05 Feb 202410.3410.3310.3210.3210.32204
02 Feb 202410.3110.3110.3110.3110.31-
01 Feb 202410.3210.3210.3210.3210.321,374,000
31 Jan 202410.2110.2110.2110.2110.21-
30 Jan 202410.2510.2510.2510.2510.25-
29 Jan 202410.2710.2610.2610.2610.26300
26 Jan 202410.4210.3010.3010.3010.302,650
25 Jan 202410.5210.5010.5010.5010.50574
24 Jan 202410.5510.5510.5210.5210.5222,919
23 Jan 202410.5610.5610.5610.5610.56-
22 Jan 202410.5310.5310.5310.5310.53-
19 Jan 202410.5310.5310.5310.5310.53-
18 Jan 202410.6710.6710.6710.6710.67-
17 Jan 202410.7110.7010.7010.7010.7022,068
16 Jan 202410.6410.6410.6410.6410.64-
15 Jan 202410.4710.4710.4710.4710.47-
12 Jan 202410.5610.5010.5010.5010.504,500
11 Jan 202410.4610.6010.6010.6010.60366
10 Jan 202410.5410.5410.5410.5410.54-
09 Jan 202410.4910.4910.4910.4910.49-
08 Jan 202410.5510.5410.5410.5410.5440
05 Jan 202410.6210.6210.6210.6210.62-
04 Jan 202410.5110.5110.5110.5110.51-
03 Jan 202410.3810.5410.5410.5410.54307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...