UK markets open in 3 hours 46 minutes

Lyxor UCITS ETF FTSE MIB Daily Leveraged (0WA4.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
5.34-0.10 (-1.84%)
At close: 04:28PM BST
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20238.948.928.658.828.8251,563
03 Oct 20239.049.168.848.878.8780,757
02 Oct 20239.409.439.069.109.1080,851
29 Sept 20239.369.549.339.409.4069,133
28 Sept 20239.249.319.099.319.3133,151
27 Sept 20239.309.339.159.229.2229,111
26 Sept 20239.379.389.219.309.3057,163
25 Sept 20239.549.659.289.449.4472,660
22 Sept 20239.559.679.549.589.5860,395
21 Sept 20239.919.939.659.689.6881,538
20 Sept 20239.7310.079.7610.0610.0660,490
19 Sept 20239.539.749.609.699.6993,595
18 Sept 20239.769.819.559.579.5793,256
15 Sept 20239.919.969.779.909.9081,506
14 Sept 20239.519.829.429.819.8167,576
13 Sept 20239.539.559.389.539.5352,593
12 Sept 20239.609.619.509.589.5828,677
11 Sept 20239.479.579.459.569.5686,392
08 Sept 20239.369.419.149.379.37114,164
07 Sept 20239.339.409.239.319.3154,469
06 Sept 20239.599.619.389.409.4070,122
05 Sept 20239.719.719.529.679.6782,807
04 Sept 20239.639.829.649.649.6494,763
01 Sept 20239.669.869.659.679.67136,953
31 Aug 20239.839.919.789.789.7879,301
30 Aug 20239.899.979.799.859.85182,877
29 Aug 20239.659.839.659.829.82156,740
25 Aug 20239.259.509.289.319.31168,540
24 Aug 20239.589.619.299.319.31203,200
23 Aug 20239.349.489.359.409.40140,266
22 Aug 20239.349.459.319.359.35108,281
21 Aug 20239.169.399.189.239.23101,044
18 Aug 20239.149.118.969.099.0997,740
17 Aug 20239.299.349.149.159.1597,361
16 Aug 20239.639.519.339.379.37103,260
15 Aug 20239.569.569.569.569.56-
14 Aug 20239.399.589.399.539.5377,680
11 Aug 20239.549.569.439.449.44110,765
10 Aug 20239.509.729.579.649.64110,232
09 Aug 20239.529.609.459.459.4583,782
08 Aug 20239.609.409.129.249.2477,603
07 Aug 20239.629.739.499.649.6447,171
04 Aug 20239.789.809.609.709.70119,809
03 Aug 20239.769.809.599.729.72132,890
02 Aug 202310.2910.079.849.919.9188,279
01 Aug 202310.4010.4710.1410.1910.1937,139
31 Jul 202310.3110.4410.2910.4210.4242,181
28 Jul 202310.2610.3710.2710.3310.33102,105
27 Jul 202310.0510.3610.0010.3610.3682,892
26 Jul 20239.7010.029.829.949.9471,235
25 Jul 20239.909.949.859.919.9135,623
24 Jul 20239.629.919.759.919.9142,408
21 Jul 20239.779.849.779.809.8041,465
20 Jul 20239.629.809.709.799.7931,193
19 Jul 20239.799.849.689.759.7544,121
18 Jul 20239.689.729.619.719.7117,877
17 Jul 20239.619.729.619.669.6635,035
14 Jul 20239.729.789.669.699.6926,593
13 Jul 20239.619.829.649.759.7589,770
12 Jul 20239.389.659.379.649.6491,112
11 Jul 20239.259.319.149.299.2954,243
10 Jul 20239.039.259.019.159.1565,916
07 Jul 20238.959.118.859.089.0886,182
06 Jul 20239.459.288.878.918.91176,519
05 Jul 20239.439.519.389.419.4130,706
04 Jul 20239.609.639.529.529.5276,019
03 Jul 20239.409.629.529.579.5769,830
30 Jun 20239.329.469.319.459.4584,788
29 Jun 20239.059.239.069.209.20152,035
28 Jun 20238.989.038.909.039.03129,896
27 Jun 20238.838.908.758.898.89140,378
26 Jun 20238.828.828.548.788.78178,780
23 Jun 20238.838.838.708.758.7564,124
22 Jun 20238.858.958.688.888.88174,493
21 Jun 20239.039.109.009.029.0260,895
20 Jun 20239.109.149.019.019.0184,059
19 Jun 20239.149.209.099.109.1052,750
16 Jun 20239.089.229.099.189.1889,957
15 Jun 20239.069.119.019.079.0783,432
14 Jun 20238.919.238.979.149.14133,871
13 Jun 20238.948.998.848.998.99244,505
12 Jun 20238.818.918.778.878.87153,472
09 Jun 20238.808.858.678.748.7495,905
08 Jun 20238.588.858.638.808.80120,096
07 Jun 20238.608.648.478.648.6421,479
06 Jun 20238.568.638.428.628.6225,104
05 Jun 20238.648.668.458.498.4984,986
02 Jun 20238.468.698.428.688.6885,328
01 Jun 20237.968.368.198.238.2336,222
31 May 20238.428.328.008.018.0149,605
30 May 20238.378.488.338.368.3656,580
26 May 20238.298.488.128.488.4879,963
25 May 20238.408.358.198.298.2948,027
24 May 20238.758.608.308.338.33146,871
23 May 20238.778.818.738.748.7472,513
22 May 20238.768.948.788.848.84128,889
19 May 20238.688.868.678.818.81156,352
18 May 20238.618.828.608.658.65177,471
17 May 20238.518.578.428.568.5660,350
16 May 20238.618.688.538.588.5856,697
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...