UK markets close in 2 hours 6 minutes

Multi Units France - Lyxor FTSE MIB Daily (-2X) Inverse (XBEAR) UCITS ETF (0WA5.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.3452+0.0280 (+2.13%)
As of 04:23PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.43430.44680.43320.44100.4410228,405
24 Apr 20240.43530.43480.42650.43480.4348747,791
23 Apr 20240.45290.44360.43030.43030.4303679,742
22 Apr 20240.46500.45550.44360.44820.4482835,577
19 Apr 20240.46850.46810.45530.45610.4561935,757
18 Apr 20240.45950.46460.45700.45750.4575308,037
17 Apr 20240.47090.46970.45860.46190.4619570,946
16 Apr 20240.46860.47200.46460.47100.4710813,400
15 Apr 20240.45380.45620.44600.45620.4562659,913
12 Apr 20240.45330.46200.45010.45990.4599756,767
11 Apr 20240.45390.46590.45100.46120.4612329,571
10 Apr 20240.44900.45990.44700.45220.4522515,457
09 Apr 20240.45030.45630.44770.45490.4549392,272
08 Apr 20240.45210.45180.44470.44470.4447240,713
05 Apr 20240.45290.45790.45220.45350.4535747,162
04 Apr 20240.44070.44160.43820.44040.4404236,307
03 Apr 20240.44430.44550.44100.44120.4412423,400
02 Apr 20240.43180.44380.42950.44350.4435448,674
28 Mar 20240.43180.43300.43060.43260.4326162,344
27 Mar 20240.43300.43510.43100.43280.4328278,832
26 Mar 20240.43270.43490.43140.43350.4335574,422
25 Mar 20240.44320.44080.43430.43470.4347569,984
22 Mar 20240.44420.44590.44150.44200.4420106,948
21 Mar 20240.43750.44360.43680.44200.4420373,992
20 Mar 20240.44350.44590.44310.44440.4444373,690
19 Mar 20240.45670.45420.44370.44400.4440738,035
18 Mar 20240.45150.45420.44750.45230.4523334,278
15 Mar 20240.45760.45750.45050.45300.4530510,462
14 Mar 20240.45260.45790.45140.45770.4577427,737
13 Mar 20240.45620.45670.45080.45420.4542551,893
12 Mar 20240.46580.46830.45650.45800.4580519,417
11 Mar 20240.47370.47500.46950.46950.4695340,999
08 Mar 20240.46590.46710.46460.46710.4671257,550
07 Mar 20240.46950.47220.46500.46660.4666560,228
06 Mar 20240.47320.47320.46660.46780.4678776,740
05 Mar 20240.48320.48310.47250.47490.4749779,493
04 Mar 20240.48460.48260.48000.48110.4811147,430
01 Mar 20240.48560.48490.47900.47990.4799661,344
29 Feb 20240.48640.49000.48420.49000.4900454,284
28 Feb 20240.49020.49090.48760.48800.4880143,829
27 Feb 20240.49290.49180.48550.48580.4858323,019
26 Feb 20240.48400.48990.48640.48950.4895373,599
23 Feb 20240.49320.49370.48560.48650.4865717,417
22 Feb 20240.49640.50070.49270.49530.49531,251,791
21 Feb 20240.51470.51430.50600.50640.5064424,533
20 Feb 20240.51870.51800.51460.51610.5161286,076
19 Feb 20240.51410.51910.51660.51700.5170339,479
16 Feb 20240.51130.51590.50890.51550.5155595,516
15 Feb 20240.52230.52280.51700.51730.51731,444,516
14 Feb 20240.53550.53530.52700.52780.5278324,195
13 Feb 20240.52280.53550.52600.53380.5338620,047
12 Feb 20240.53750.52880.52360.52430.5243701,229
09 Feb 20240.53510.53690.53250.53370.5337597,094
08 Feb 20240.53940.53930.53340.53650.5365743,200
07 Feb 20240.53410.54030.53150.53970.5397582,575
06 Feb 20240.53390.53780.53320.53400.5340519,613
05 Feb 20240.54470.54360.53530.54100.54101,172,765
02 Feb 20240.54280.54920.54110.54870.5487722,760
01 Feb 20240.55340.55380.54300.55030.55031,244,738
31 Jan 20240.56150.55060.54020.54490.54491,306,424
30 Jan 20240.56230.56450.55050.55080.5508701,487
29 Jan 20240.56050.56900.56000.56660.5666404,750
26 Jan 20240.56790.56750.55850.55970.5597711,842
25 Jan 20240.56250.57340.56490.56750.5675643,125
24 Jan 20240.56400.56830.56200.56290.5629253,150
23 Jan 20240.56440.57440.56450.57050.5705556,271
22 Jan 20240.57050.57000.55660.56710.5671276,793
19 Jan 20240.56030.56740.55800.56600.5660471,680
18 Jan 20240.57450.57470.56110.56510.5651709,290
17 Jan 20240.57590.58000.57130.57440.5744873,891
16 Jan 20240.55900.57640.56500.56530.5653838,594
15 Jan 20240.55870.56670.55980.56430.5643210,907
12 Jan 20240.56280.56250.55540.55970.5597542,876
11 Jan 20240.55800.56700.55000.56630.5663481,886
10 Jan 20240.56140.56220.55500.55880.558892,600
09 Jan 20240.55410.56350.55190.55960.5596284,570
08 Jan 20240.55620.56560.55490.55490.554989,566
05 Jan 20240.56740.57100.55680.55960.5596307,553
04 Jan 20240.56210.57050.56070.56070.5607229,213
03 Jan 20240.55520.57490.55520.57250.5725804,144
02 Jan 20240.56580.56340.54400.55600.5560661,079
29 Dec 20230.56070.56370.55750.56370.5637416,410
28 Dec 20230.55670.56250.55600.56200.5620112,139
27 Dec 20230.56190.56180.55550.55910.5591237,919
22 Dec 20230.56470.56430.55900.56100.5610143,516
21 Dec 20230.56480.56810.56260.56330.5633444,393
20 Dec 20230.55690.56470.55730.55960.5596130,855
19 Dec 20230.56240.56520.55940.55940.5594193,944
18 Dec 20230.56330.56470.56150.56270.562757,258
15 Dec 20230.55000.56090.55160.55830.5583114,049
14 Dec 20230.54920.56580.54840.55800.5580292,098
13 Dec 20230.55800.56070.55580.56070.5607149,325
12 Dec 20230.55530.55880.55090.55850.5585122,967
11 Dec 20230.55820.56020.55530.55550.555591,800
08 Dec 20230.56600.56840.55600.55780.5578113,955
07 Dec 20230.56180.56860.55910.56680.5668235,569
06 Dec 20230.56440.56600.55410.55790.5579527,589
05 Dec 20230.57640.57470.56810.56920.5692270,664
04 Dec 20230.57510.57710.57180.57470.5747216,516
01 Dec 20230.57800.57900.57320.57400.5740225,990
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...