UK markets closed

Lyxor CAC 40 Daily (-2x) Inverse ETF Acc (BX4.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
0.7535-0.0087 (-1.14%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.75650.76020.74360.75350.753514,801,197
02 May 20240.75400.76350.75260.76220.762212,315,749
30 Apr 20240.73420.75390.73420.75190.75193,698,562
29 Apr 20240.73030.73920.72840.73920.73922,027,180
26 Apr 20240.73880.74730.73000.73470.73475,671,620
25 Apr 20240.73570.76070.73550.74910.74917,686,468
24 Apr 20240.73350.73780.72520.73500.73503,988,643
23 Apr 20240.73760.74250.73160.73280.73288,434,797
22 Apr 20240.74000.75340.73510.74740.747413,150,471
19 Apr 20240.76300.76780.75000.75250.75259,466,536
18 Apr 20240.75460.76150.74970.75190.751926,636,990
17 Apr 20240.76300.76460.74540.76020.760213,785,251
16 Apr 20240.77240.77490.76130.77050.770517,102,711
15 Apr 20240.74580.75250.73370.75000.750019,528,741
12 Apr 20240.73850.76100.73520.75570.755732,549,989
11 Apr 20240.74750.76190.74000.75270.752720,265,021
10 Apr 20240.73980.76100.73810.74840.748424,760,056
09 Apr 20240.74070.75000.73760.74740.74745,953,758
08 Apr 20240.74500.74500.72950.73440.734415,697,336
05 Apr 20240.74720.75270.74160.74570.745738,879,763
04 Apr 20240.72730.73020.72150.72780.72783,133,561
03 Apr 20240.73460.73460.72520.72770.72775,585,713
02 Apr 20240.71900.73360.70960.73320.733213,376,102
28 Mar 20240.71390.71700.70900.71700.717020,607,005
27 Mar 20240.72190.72280.71300.71770.71775,165,206
26 Mar 20240.72520.72880.71920.71940.71944,357,288
25 Mar 20240.72500.73510.72340.72550.72556,631,956
22 Mar 20240.72580.72900.72030.72570.72573,538,441
21 Mar 20240.71260.72750.71150.72010.720136,106,831
20 Mar 20240.72840.72920.72160.72260.722614,521,446
19 Mar 20240.72610.72800.71700.71710.71715,343,218
18 Mar 20240.72050.72920.72000.72650.72659,012,074
15 Mar 20240.72330.72390.71490.72260.72269,248,519
14 Mar 20240.72130.72500.71360.72340.723418,957,547
13 Mar 20240.73350.73620.72350.72700.727020,072,616
12 Mar 20240.74210.75500.73510.73660.736612,260,856
11 Mar 20240.75450.75510.74760.74880.74886,749,324
08 Mar 20240.74840.75060.74320.74680.746814,078,257
07 Mar 20240.76560.77010.74610.74890.748917,379,708
06 Mar 20240.76670.76670.75740.76000.76003,864,999
05 Mar 20240.76150.76560.75800.76430.76433,831,936
04 Mar 20240.76500.76700.75970.75970.75975,492,995
01 Mar 20240.75820.76940.75780.76320.76324,784,371
29 Feb 20240.75540.76330.75440.76310.76313,388,974
28 Feb 20240.75950.76330.75800.75860.75864,169,233
27 Feb 20240.76290.76570.75830.75970.75977,701,225
26 Feb 20240.75920.76420.75870.76300.76306,530,047
23 Feb 20240.76460.76700.75380.75540.755426,201,783
22 Feb 20240.77100.77750.76350.76570.765723,066,512
21 Feb 20240.78600.79030.78350.78530.78536,214,872
20 Feb 20240.79410.79640.78660.78840.78847,184,529
19 Feb 20240.79850.80240.79370.79460.79462,531,875
16 Feb 20240.79060.79600.78700.79380.793811,227,954
15 Feb 20240.80210.80270.79660.79840.79849,100,432
14 Feb 20240.82330.82410.81060.81140.81146,939,299
13 Feb 20240.81190.82870.81110.82340.82348,572,501
12 Feb 20240.81240.81420.80850.80940.80947,287,295
09 Feb 20240.81700.82460.81340.81770.81774,112,579
08 Feb 20240.82300.82600.80950.81350.81359,059,865
07 Feb 20240.81820.82520.81630.82410.82414,981,741
06 Feb 20240.82100.82900.81830.81900.81903,625,701
05 Feb 20240.82930.83620.82570.82990.82994,447,864
02 Feb 20240.82250.82950.81700.82730.82736,384,365
01 Feb 20240.82790.83270.82200.82890.82899,299,254
31 Jan 20240.80620.81420.80400.81400.814011,076,300
30 Jan 20240.81440.81650.80780.80890.80896,614,618
29 Jan 20240.81690.82140.81500.81720.81726,092,163
26 Jan 20240.83600.83630.81570.81800.818044,403,836
25 Jan 20240.86210.86900.85590.85720.857213,091,379
24 Jan 20240.86850.86930.85460.85770.857711,480,162
23 Jan 20240.86250.87710.86250.87460.87463,482,753
22 Jan 20240.86050.87220.85760.86720.867211,558,571
19 Jan 20240.85950.88240.85900.87760.87765,251,356
18 Jan 20240.88390.88780.86860.86980.869818,652,651
17 Jan 20240.89070.89770.88780.88900.889020,940,598
16 Jan 20240.88240.88380.86970.87080.87087,870,586
15 Jan 20240.85940.86900.85760.86650.86656,769,549
12 Jan 20240.86700.86700.85120.85470.854712,184,083
11 Jan 20240.85440.87380.85100.87310.87318,755,344
10 Jan 20240.86350.86660.85600.86270.86274,474,800
09 Jan 20240.85600.86860.85500.86270.86273,935,875
08 Jan 20240.86610.87410.85640.85750.85755,291,765
05 Jan 20240.87160.87920.85870.86340.863424,268,526
04 Jan 20240.86170.86580.85480.85620.856218,797,534
03 Jan 20240.84020.87150.83800.86500.865031,369,694
02 Jan 20240.82450.84900.82050.83840.838412,498,579
29 Dec 20230.83450.83940.83030.83660.83664,066,583
28 Dec 20230.82790.83840.82410.83780.83783,611,596
27 Dec 20230.82890.83270.82210.82950.82957,369,488
22 Dec 20230.83100.83160.82430.82860.828610,801,591
21 Dec 20230.83250.83610.82790.82880.828810,441,796
20 Dec 20230.82230.83160.82020.82480.824810,692,820
19 Dec 20230.82730.83100.82500.82590.82594,628,481
18 Dec 20230.82730.83220.82500.82760.82768,292,625
15 Dec 20230.81850.82340.81230.82080.820819,075,163
14 Dec 20230.81270.83200.80840.82580.825823,512,738
13 Dec 20230.83160.83510.82410.83510.835110,823,386
12 Dec 20230.82770.83280.82360.83180.831811,684,129
11 Dec 20230.83400.83690.82880.83040.830417,536,152
08 Dec 20230.85460.85510.83120.83540.835432,199,919
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...