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!

Lyxor Ucits Etf (0MRH) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.63025 2.63025 2.57525 2.61175 140,596
5th Feb 2026 (Thu) 2.80 2.80 2.62 2.62 167,413
4th Feb 2026 (Wed) 2.649 2.65925 2.626 2.65925 113,403
3rd Feb 2026 (Tue) 2.61875 2.63175 2.59875 2.63175 212,312
2nd Feb 2026 (Mon) 2.55025 2.581 2.51025 2.581 1,270,403
30th Jan 2026 (Fri) 2.6005 2.6005 2.5605 2.5605 178,957
29th Jan 2026 (Thu) 2.63525 2.63525 2.5475 2.5475 229,709
28th Jan 2026 (Wed) 2.5845 2.5845 2.569 2.569 115,775
27th Jan 2026 (Tue) 2.524 2.54 2.5055 2.54 1,885,955
26th Jan 2026 (Mon) 2.53025 2.53025 2.4875 2.4875 322,922
23rd Jan 2026 (Fri) 2.51025 2.51025 2.5035 2.5045 121,175
22nd Jan 2026 (Thu) 2.4875 2.49525 2.465 2.49525 92,770
21st Jan 2026 (Wed) 2.45275 2.45275 2.43925 2.43925 1,534,762
20th Jan 2026 (Tue) 2.50 2.50 2.43625 2.43625 41,904
19th Jan 2026 (Mon) 2.4695 2.485 2.45025 2.485 314,955
16th Jan 2026 (Fri) 2.47925 2.47925 2.4695 2.4695 1,667,658
15th Jan 2026 (Thu) 2.4495 2.469 2.43775 2.469 155,519
14th Jan 2026 (Wed) 2.4445 2.4445 2.42 2.42 205,471
13th Jan 2026 (Tue) 2.448 2.448 2.43025 2.43025 118,027
12th Jan 2026 (Mon) 2.52 2.69525 2.41275 2.41275 1,275,667
9th Jan 2026 (Fri) 2.48 2.48 2.41425 2.41425 5,567
8th Jan 2026 (Thu) 2.31025 2.404 2.31025 2.404 1,090,519
7th Jan 2026 (Wed) 2.344 2.344 2.33825 2.33825 37,083
6th Jan 2026 (Tue) 2.346 2.346 2.33775 2.33775 61,074
5th Jan 2026 (Mon) 2.3885 2.3885 2.3415 2.3415 40,302
2nd Jan 2026 (Fri) 2.30 2.326 2.29575 2.326 70,449
1st Jan 2026 (Thu) 2.29325 2.29325 2.29325 2.29325 0
31st Dec 2025 (Wed) 2.281 2.29475 2.281 2.29325 295,238
30th Dec 2025 (Tue) 2.31025 2.31025 2.3045 2.3045 8,518
29th Dec 2025 (Mon) 2.31575 2.31575 2.31475 2.31475 126,276
26th Dec 2025 (Fri) 2.309 2.309 2.309 2.309 0
25th Dec 2025 (Thu) 2.309 2.309 2.309 2.309 0
24th Dec 2025 (Wed) 2.303 2.309 2.303 2.309 618
23rd Dec 2025 (Tue) 2.31575 2.31575 2.31225 2.31275 2,404
22nd Dec 2025 (Mon) 2.30 2.30 2.29325 2.29325 24,562
19th Dec 2025 (Fri) 2.29025 2.29025 2.27675 2.27675 20,707
18th Dec 2025 (Thu) 2.208 2.27275 2.208 2.27275 45,510
17th Dec 2025 (Wed) 2.27475 2.27475 2.2635 2.2665 35,420
16th Dec 2025 (Tue) 2.31575 2.31575 2.27925 2.282 10,619
15th Dec 2025 (Mon) 2.31575 2.31575 2.2805 2.283 1,239,807
12th Dec 2025 (Fri) 2.31575 2.31575 2.287 2.2875 934,491
11th Dec 2025 (Thu) 2.25025 2.287 2.25025 2.287 24,453
10th Dec 2025 (Wed) 2.288 2.288 2.2695 2.27025 11,410
9th Dec 2025 (Tue) 2.31575 2.31575 2.288 2.288 1,290,188
8th Dec 2025 (Mon) 2.363 2.363 2.304 2.35825 10,305
FTSE 100 Latest
Value10,369.75
Change60.53