Close
Company Search
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!

Lyx S&pvix Eur (0DYY) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 0.95265 0.95265 0.9051 0.95 13,009
8th May 2025 (Thu) 0.9652 0.9652 0.917 0.96515 7,705
7th May 2025 (Wed) 0.9696 0.97075 0.9212 0.97075 2,849
6th May 2025 (Tue) 0.9597 0.9597 0.9118 0.9597 1,832
5th May 2025 (Mon) 0.9585 0.9585 0.9585 0.9585 336,113
2nd May 2025 (Fri) 0.97525 0.97565 0.9265 0.97565 27,849
1st May 2025 (Thu) 1.01375 1.01375 1.01375 1.01375 0
30th Apr 2025 (Wed) 0.97355 1.01375 0.9249 1.01375 26,759
29th Apr 2025 (Tue) 0.98005 0.98915 0.9311 0.98915 931
28th Apr 2025 (Mon) 0.98955 0.98955 0.9401 0.989 13,678
25th Apr 2025 (Fri) 1.00085 1.01145 0.9509 1.01145 9,693
24th Apr 2025 (Thu) 1.03105 1.03605 0.9795 1.0174 7,162
23rd Apr 2025 (Wed) 1.02705 1.02705 0.9757 1.0258 24,382
22nd Apr 2025 (Tue) 1.0709 1.0726 1.0174 1.0522 6,302
21st Apr 2025 (Mon) 1.061 1.061 1.061 1.061 0
18th Apr 2025 (Fri) 1.061 1.061 1.061 1.061 0
17th Apr 2025 (Thu) 1.04235 1.0635 0.9903 1.061 126,010
16th Apr 2025 (Wed) 1.049 1.0551 0.9966 1.0113 22,315
15th Apr 2025 (Tue) 1.0082 1.02725 0.9578 0.99185 18,542
14th Apr 2025 (Mon) 1.0755 1.0755 1.0218 1.0465 720,716
11th Apr 2025 (Fri) 1.1543 1.2587 1.0966 1.2587 17,491
10th Apr 2025 (Thu) 1.0818 1.1589 1.0278 1.1589 36,916
9th Apr 2025 (Wed) 1.2246 1.3273 1.1634 1.2694 55,057
8th Apr 2025 (Tue) 1.1221 1.129 1.066 1.121 51,687
7th Apr 2025 (Mon) 1.2669 1.2917 1.1084 1.1648 337,496
4th Apr 2025 (Fri) 1.0448 1.1875 0.9926 1.132 154,393
3rd Apr 2025 (Thu) 1.00115 1.009 0.9511 1.0082 37,719
2nd Apr 2025 (Wed) 0.97375 0.9827 0.9251 0.96345 20,088
1st Apr 2025 (Tue) 0.9802 0.9802 0.9312 0.97435 2,187
31st Mar 2025 (Mon) 0.99335 0.99335 0.9437 0.99335 35,888
28th Mar 2025 (Fri) 0.9369 0.9369 0.8901 0.9361 16,697
27th Mar 2025 (Thu) 0.92705 0.92785 0.8807 0.92785 3,953
26th Mar 2025 (Wed) 0.89905 0.9144 0.8541 0.9144 42,737
25th Mar 2025 (Tue) 0.8922 0.8924 0.8476 0.8924 8,042
24th Mar 2025 (Mon) 0.90765 0.90775 0.8623 0.90775 22,260
21st Mar 2025 (Fri) 0.92305 0.9403 0.8769 0.9403 7,071
20th Mar 2025 (Thu) 0.92165 0.9404 0.8756 0.9404 3,949
19th Mar 2025 (Wed) 0.961 0.961 0.913 0.942 794
18th Mar 2025 (Tue) 0.93505 0.9625 0.8883 0.9625 16,105
17th Mar 2025 (Mon) 0.988 0.988 0.9386 0.94585 118,859
14th Mar 2025 (Fri) 1.0263 1.0263 0.975 0.9945 8,662
13th Mar 2025 (Thu) 1.03985 1.03985 0.9879 1.02065 9,902
12th Mar 2025 (Wed) 1.03225 1.0366 0.9807 1.0366 19,157
FTSE 100 Latest
Value8,604.98
Change50.18