UK markets closed

LYXOR DAILY SHORTDAX X2 UCITS ETF (0MS5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.9885+0.0411 (+4.34%)
At close: 04:02PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024------
17 Apr 20240.98850.98850.98850.98850.98851,012,146
16 Apr 2024------
15 Apr 2024------
12 Apr 20240.94740.94740.94740.94740.9474100
11 Apr 20240.97000.97160.97000.97060.9706257,255
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 20240.94100.94100.94100.94100.94101,101,000
28 Mar 20240.94100.94100.94100.94100.94101,500,000
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 20240.94110.94110.94100.94100.9410999
20 Mar 2024------
19 Mar 20240.95800.95900.95800.95830.9583499
18 Mar 2024------
15 Mar 2024------
14 Mar 20240.95500.95500.95500.95500.95501,050,159
13 Mar 2024------
12 Mar 20240.97710.97710.95790.95790.9579207
11 Mar 20240.98640.98640.98640.98640.98641,000
08 Mar 2024------
07 Mar 20240.96940.96940.96940.96940.9694499
06 Mar 2024------
05 Mar 20240.98930.98930.98850.98870.988737,462
04 Mar 2024------
01 Mar 2024------
29 Feb 20240.99000.99000.98330.98330.983355,000
28 Feb 20240.99770.99770.99770.99770.99771,000
27 Feb 2024------
26 Feb 2024------
23 Feb 20241.01701.01701.01501.01501.015050,083
22 Feb 20241.01921.02101.01921.02101.021051,000
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
16 Feb 20241.04161.04161.04161.04161.0416580
15 Feb 2024------
14 Feb 2024------
13 Feb 20241.06861.06861.06861.06861.0686200
12 Feb 20241.06201.06201.06201.06201.06204
09 Feb 2024------
08 Feb 20241.06101.06101.06101.06101.06104
07 Feb 2024------
06 Feb 2024------
05 Feb 2024------
02 Feb 20241.06121.06121.06121.06121.0612200
01 Feb 2024------
31 Jan 2024------
30 Jan 2024------
29 Jan 2024------
26 Jan 20241.06461.06461.06461.06461.0646150
25 Jan 20241.08001.08001.08001.08001.0800120
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024------
15 Jan 20241.09981.09981.09981.09981.0998300
12 Jan 2024------
11 Jan 2024------
10 Jan 20241.09201.09201.09201.09201.09202
09 Jan 2024------
08 Jan 20241.10741.10741.10741.10741.107410
05 Jan 2024------
04 Jan 2024------
03 Jan 2024------
02 Jan 2024------
29 Dec 2023------
28 Dec 20231.08821.08821.08801.08801.0880299
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 20231.07141.07141.07141.07141.07144
14 Dec 20231.04981.06421.04981.06421.06425,100
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 20231.08321.08321.07501.07501.0750104
07 Dec 2023------
06 Dec 20231.09831.09831.09831.09831.098315,000
05 Dec 20231.11281.11281.10761.10761.107625,000
04 Dec 20231.12011.12041.12011.12041.120410,100
01 Dec 20231.12921.13141.12501.12501.125016,099
30 Nov 2023------
29 Nov 20231.15441.15441.15441.15441.154410
28 Nov 2023------
27 Nov 2023------
24 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...