Multi Units France - LYXOR FTSE MIB DAILY (-1X) INVERSE (BEAR) UCITS ETF (0WA3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:13AM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 24 Apr 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 23 Apr 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 19 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 18 Apr 2024 | 6.85 | 6.87 | 6.87 | 6.87 | 6.87 | 150 |
| 17 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | - |
| 16 Apr 2024 | 6.95 | 6.91 | 6.91 | 6.91 | 6.91 | 39 |
| 15 Apr 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 12 Apr 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 11 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 10 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 09 Apr 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 08 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 05 Apr 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 04 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 03 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 02 Apr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 28 Mar 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 27 Mar 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 26 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 25 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 22 Mar 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
| 21 Mar 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| 20 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 19 Mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| 18 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 15 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 14 Mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 13 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 12 Mar 2024 | 6.88 | 6.82 | 6.82 | 6.82 | 6.82 | 3,000 |
| 11 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 08 Mar 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 07 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 06 Mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 05 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 04 Mar 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 01 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 29 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 28 Feb 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 27 Feb 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| 26 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 23 Feb 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 22 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 21 Feb 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 20 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 19 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 16 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 15 Feb 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 14 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 13 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| 09 Feb 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| 08 Feb 2024 | 7.37 | 7.38 | 7.35 | 7.35 | 7.35 | 89,542 |
| 07 Feb 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 06 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 05 Feb 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 02 Feb 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 01 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 31 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 30 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 29 Jan 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 26 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 25 Jan 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 24 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 23 Jan 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 22 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 19 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 18 Jan 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 17 Jan 2024 | 7.61 | 7.62 | 7.62 | 7.62 | 7.62 | 10,000 |
| 16 Jan 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 15 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 12 Jan 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 11 Jan 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 10 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 09 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 08 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 05 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 04 Jan 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 03 Jan 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 02 Jan 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 29 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 28 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 27 Dec 2023 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 22 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 21 Dec 2023 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 20 Dec 2023 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 19 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 18 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 15 Dec 2023 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 14 Dec 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 13 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 12 Dec 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 11 Dec 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 08 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 07 Dec 2023 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 06 Dec 2023 | 7.53 | 7.52 | 7.46 | 7.46 | 7.46 | 513,063 |
| 05 Dec 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 04 Dec 2023 | 7.60 | 7.59 | 7.59 | 7.59 | 7.59 | 10,000 |
| 01 Dec 2023 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| *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.