UK markets closed

Lyxor Daily Leverage CAC 40 UCITS ETF (0MRT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
43.33-0.69 (-1.56%)
At close: 09:09AM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202443.3043.5843.5843.5843.5820
23 May 202443.9044.0243.9643.9643.964,515
22 May 202444.0744.0744.0744.0744.07-
21 May 202444.5344.4043.8244.0144.01610
20 May 202444.4344.4344.4344.4344.43-
17 May 202444.1744.2343.9044.2044.20557
16 May 202445.1044.9344.5144.5144.5164
15 May 202445.0344.9544.9544.9544.95467
14 May 202444.6644.9444.6444.9444.94814
13 May 202444.5644.6944.5744.5744.571,024
10 May 202444.4144.9844.6544.7444.74399
09 May 202443.7444.2943.5144.2744.271,362
08 May 202443.1043.8543.5843.7343.731,751
07 May 202442.3942.9242.9242.9242.92101
03 May 202442.1142.1142.1142.1142.11-
02 May 202441.5241.5241.4641.6041.6071,400
01 May 2024------
30 Apr 202442.5842.5841.9741.9741.971,642
29 Apr 202443.0443.0443.0443.0443.04-
26 Apr 202442.2242.7742.2642.7742.775,026
25 Apr 202442.8542.4941.4242.0042.00684
24 Apr 202443.1743.1242.7442.7442.74540
23 Apr 202442.3042.6442.6442.6442.64100
22 Apr 202442.3042.0841.8142.0842.08700
19 Apr 202441.1941.4441.1941.4441.4450
18 Apr 202441.6941.6241.5641.5641.561,500
17 Apr 202441.0141.8241.3141.8241.82890
16 Apr 202441.4041.2840.5840.8540.8511,269
15 Apr 202441.8542.6741.9241.9241.92108
12 Apr 202442.3742.7141.4041.4041.402,230
11 Apr 202442.0041.9441.5341.5341.53477
10 Apr 202442.5442.4041.4441.4441.442,501
09 Apr 202442.6142.4741.9841.9841.982,136
08 Apr 202442.2542.7042.6342.6342.6371,416
05 Apr 202442.0642.1441.8741.9441.941,793
04 Apr 202443.1243.3343.3343.3343.3330
03 Apr 202442.9443.1043.1043.1043.10500
02 Apr 202444.0244.1342.9142.9142.91776
28 Mar 202443.9643.9643.9643.9643.96-
27 Mar 202443.5543.4843.4843.4843.48154
26 Mar 202443.3243.2243.2243.2243.221
25 Mar 202443.2543.2342.7642.9242.921,598
22 Mar 202443.4443.5343.1043.1743.171,037
21 Mar 202444.1443.9943.3943.5143.511,038
20 Mar 202443.1043.3543.3543.3543.3580
19 Mar 202443.0943.2643.2643.2643.2630
18 Mar 202443.4943.4943.4943.4943.49-
15 Mar 202443.3343.6743.6743.6743.671,019
14 Mar 202443.2943.6143.3543.3543.35524
13 Mar 202442.7642.8342.7242.8342.832,036
12 Mar 202442.2242.5641.8542.5642.565,532
11 Mar 202441.5441.8141.6741.8141.81502
08 Mar 202441.8142.1241.7541.9641.963,363
07 Mar 202440.8741.9240.9741.9241.922,017
06 Mar 202440.9741.2141.2141.2141.21400
05 Mar 202440.9941.0740.9841.0341.034,026
04 Mar 202440.9040.9740.9740.9740.972
01 Mar 202441.3441.0140.6640.8940.89677
29 Feb 202441.2841.4341.0941.1341.132,030
28 Feb 202441.1741.1541.1541.1541.15300
27 Feb 202440.8841.1940.9441.1941.191,349
26 Feb 202441.2341.2541.0141.1141.111,032
23 Feb 202440.9641.4440.9241.3741.37469
22 Feb 202440.3940.7540.2640.7540.753,111
21 Feb 202439.7939.9039.7839.7839.787,735
20 Feb 202439.2639.6439.2739.6439.64114
19 Feb 202439.1939.2239.0439.2239.223
16 Feb 202439.4239.6139.6139.6139.61125
15 Feb 202438.9439.1538.9639.1539.151,014
14 Feb 202437.9038.4138.0838.4138.41280
13 Feb 202438.4638.4437.8537.9737.971,764
12 Feb 202438.5338.4738.4738.4738.47531
09 Feb 202438.2838.3338.2238.2238.222,748
08 Feb 202437.9038.4238.2438.4238.42300
07 Feb 202438.2037.9637.9637.9637.9630
06 Feb 202437.9738.1137.8138.1138.1159
05 Feb 202437.8437.8337.3837.3837.384,598
02 Feb 202437.9237.9037.9037.9037.9050
01 Feb 202437.8437.9837.7037.9837.982,054
31 Jan 202438.8138.7838.6738.6738.67259,860
30 Jan 202438.2738.5838.3138.4638.46528
29 Jan 202438.2638.2738.1538.1938.192,938
26 Jan 202437.0037.9237.4037.9237.929,815
25 Jan 202436.4136.3535.9936.3536.355,000
24 Jan 202436.0536.3536.0136.3536.3512,347
23 Jan 202436.2335.9735.7135.7235.723,128
22 Jan 202435.9436.4236.0536.0536.05360
19 Jan 202436.1036.2935.5835.5835.581,080
18 Jan 202435.3535.8335.3435.8335.8313,550
17 Jan 202435.3035.1934.8434.9434.944,249
16 Jan 202435.9435.8935.3935.8435.844,821
15 Jan 202436.5936.7036.0836.0836.083,665
12 Jan 202436.0636.4636.4636.4636.4620
11 Jan 202436.7536.1336.1336.1336.131,016
10 Jan 202436.1336.4236.4236.4236.4220
09 Jan 202436.5536.4935.9935.9935.993,146
08 Jan 202436.1336.4136.1936.4136.415,529
05 Jan 202435.9936.0135.6635.8135.812,010
04 Jan 202436.2236.5436.1836.5436.545,097
03 Jan 202437.2237.1935.9136.0236.028,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...