Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lyxor Etf Finwl (0DW5) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 311.295 311.295 311.295 311.295 0
13th Mar 2025 (Thu) 311.295 311.295 311.295 311.295 0
12th Mar 2025 (Wed) 311.295 311.295 311.295 311.295 145
11th Mar 2025 (Tue) 308.726 308.726 308.726 308.726 309
10th Mar 2025 (Mon) 315.204 315.204 315.204 315.204 37
7th Mar 2025 (Fri) 317.511 317.511 317.511 317.511 330
6th Mar 2025 (Thu) 325.386 325.386 325.386 325.386 15
5th Mar 2025 (Wed) 325.757 325.757 325.757 325.757 74
4th Mar 2025 (Tue) 328.627 328.627 328.627 328.627 62
3rd Mar 2025 (Mon) 345.089 345.089 345.089 345.089 831
28th Feb 2025 (Fri) 343.169 343.169 343.169 343.169 0
27th Feb 2025 (Thu) 343.169 343.169 343.169 343.169 266
26th Feb 2025 (Wed) 338.596 338.596 338.596 338.596 83
25th Feb 2025 (Tue) 333.63 333.63 333.63 333.63 37
24th Feb 2025 (Mon) 336.888 336.888 336.888 336.888 32
21st Feb 2025 (Fri) 339.383 339.383 339.383 339.383 128
20th Feb 2025 (Thu) 337.849 337.849 337.849 337.849 238
19th Feb 2025 (Wed) 342.126 342.126 342.126 342.126 0
18th Feb 2025 (Tue) 342.126 342.126 342.126 342.126 0
17th Feb 2025 (Mon) 342.126 342.126 342.126 342.126 82
14th Feb 2025 (Fri) 340.559 340.559 340.559 340.559 36
13th Feb 2025 (Thu) 339.651 339.651 339.651 339.651 25
12th Feb 2025 (Wed) 339.026 339.026 339.026 339.026 182
11th Feb 2025 (Tue) 340.009 340.009 340.009 340.009 159
10th Feb 2025 (Mon) 340.278 340.278 340.278 340.278 100
7th Feb 2025 (Fri) 343.309 343.309 343.309 343.309 72
6th Feb 2025 (Thu) 342.489 342.489 342.489 342.489 204
5th Feb 2025 (Wed) 336.807 336.807 336.807 336.807 84
4th Feb 2025 (Tue) 337.384 337.384 337.384 337.384 224
3rd Feb 2025 (Mon) 337.508 337.508 337.508 337.508 165
31st Jan 2025 (Fri) 340.041 340.041 340.041 340.041 37
30th Jan 2025 (Thu) 339.71 339.71 339.71 339.71 597
29th Jan 2025 (Wed) 337.841 337.841 337.841 337.841 37
28th Jan 2025 (Tue) 335.617 335.617 335.617 335.617 21
27th Jan 2025 (Mon) 331.947 331.947 331.947 331.947 113
24th Jan 2025 (Fri) 331.744 331.744 331.744 331.744 100
23rd Jan 2025 (Thu) 330.794 330.794 330.794 330.794 0
22nd Jan 2025 (Wed) 330.794 330.794 330.794 330.794 148
21st Jan 2025 (Tue) 332.197 332.197 332.197 332.197 66
20th Jan 2025 (Mon) 331.658 331.658 331.658 331.658 16
17th Jan 2025 (Fri) 331.704 331.704 331.704 331.704 272
16th Jan 2025 (Thu) 328.922 328.922 328.922 328.922 43
15th Jan 2025 (Wed) 326.793 326.793 326.793 326.793 90
14th Jan 2025 (Tue) 319.195 319.195 319.195 319.195 303
FTSE 100 Latest
Value8,594.12
Change51.56