UK markets open in 37 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.50 -98.80 (-0.53%) CRUDE OIL
78.62 +0.14 (+0.18%) GOLD FUTURES
2,328.50 -2.70 (-0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,688.52 -613.03 (-1.19%)
LYXOR DAILY SHORTDAX X2 UCITS ETF (0MS5.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 02:53PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 0.9475 | 4,000 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 0.9885 | 1,012,146 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.9474 | 0.9474 | 0.9474 | 0.9474 | 0.9474 | 100 |
| 11 Apr 2024 | 0.9700 | 0.9716 | 0.9700 | 0.9706 | 0.9706 | 257,255 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 1,101,000 |
| 28 Mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 1,500,000 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.9411 | 0.9411 | 0.9410 | 0.9410 | 0.9410 | 999 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.9580 | 0.9590 | 0.9580 | 0.9583 | 0.9583 | 499 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 1,050,159 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.9771 | 0.9771 | 0.9579 | 0.9579 | 0.9579 | 207 |
| 11 Mar 2024 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 1,000 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.9694 | 0.9694 | 0.9694 | 0.9694 | 0.9694 | 499 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.9893 | 0.9893 | 0.9885 | 0.9887 | 0.9887 | 37,462 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.9900 | 0.9900 | 0.9833 | 0.9833 | 0.9833 | 55,000 |
| 28 Feb 2024 | 0.9977 | 0.9977 | 0.9977 | 0.9977 | 0.9977 | 1,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 1.0170 | 1.0170 | 1.0150 | 1.0150 | 1.0150 | 50,083 |
| 22 Feb 2024 | 1.0192 | 1.0210 | 1.0192 | 1.0210 | 1.0210 | 51,000 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 580 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | 1.0686 | 200 |
| 12 Feb 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 4 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 1.0610 | 4 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 200 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 1.0646 | 150 |
| 25 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 120 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1.0998 | 1.0998 | 1.0998 | 1.0998 | 1.0998 | 300 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 2 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 1.1074 | 10 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.0882 | 1.0882 | 1.0880 | 1.0880 | 1.0880 | 299 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 4 |
| 14 Dec 2023 | 1.0498 | 1.0642 | 1.0498 | 1.0642 | 1.0642 | 5,100 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 1.0832 | 1.0832 | 1.0750 | 1.0750 | 1.0750 | 104 |
| *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.