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
21st May 2026 (Thu) 2.463 2.481 2.41875 2.481 18,582
20th May 2026 (Wed) 2.384 2.43725 2.384 2.43725 12,113
19th May 2026 (Tue) 2.45175 2.45175 2.41025 2.41025 19,153
18th May 2026 (Mon) 2.43375 2.444 2.41175 2.41175 206,806
15th May 2026 (Fri) 2.51025 2.51025 2.45825 2.45825 73,274
14th May 2026 (Thu) 2.484 2.51575 2.484 2.51575 20,289
13th May 2026 (Wed) 2.47425 2.4875 2.47425 2.4875 1,925
12th May 2026 (Tue) 2.51025 2.51025 2.49325 2.49425 48,690
11th May 2026 (Mon) 2.484 2.49325 2.484 2.49325 16,130
8th May 2026 (Fri) 2.54 2.54 2.49575 2.50 49,266
7th May 2026 (Thu) 2.522 2.5285 2.50 2.5285 104,599
6th May 2026 (Wed) 2.47275 2.528 2.4625 2.528 9,524,065
5th May 2026 (Tue) 2.35025 2.43425 2.35025 2.43425 251,305
4th May 2026 (Mon) 2.4025 2.4025 2.4025 2.4025 0
1st May 2026 (Fri) 2.4025 2.4025 2.4025 2.4025 0
30th Apr 2026 (Thu) 2.4065 2.427 2.401 2.4025 119,542
29th Apr 2026 (Wed) 2.40 2.4265 2.40 2.4265 208,127
28th Apr 2026 (Tue) 2.45475 2.45475 2.41425 2.41425 2,219,846
27th Apr 2026 (Mon) 2.44 2.445 2.44 2.445 206,821
24th Apr 2026 (Fri) 2.47725 2.47725 2.45725 2.4625 3,023,767
23rd Apr 2026 (Thu) 2.47075 2.47075 2.443 2.4635 15,748
22nd Apr 2026 (Wed) 2.48 2.5035 2.469 2.469 6,789
21st Apr 2026 (Tue) 2.51425 2.51425 2.5005 2.5005 5,475
20th Apr 2026 (Mon) 2.57025 2.57025 2.49325 2.49325 55,789
17th Apr 2026 (Fri) 2.51575 2.57225 2.5075 2.57225 2,141,733
16th Apr 2026 (Thu) 2.53475 2.5405 2.5285 2.5405 1,049,993
15th Apr 2026 (Wed) 2.55025 2.55025 2.53525 2.53725 3,498,363
14th Apr 2026 (Tue) 2.526 2.53575 2.5025 2.53575 135,176
13th Apr 2026 (Mon) 2.4865 2.4865 2.47125 2.47175 18,026
10th Apr 2026 (Fri) 2.4635 2.51025 2.4635 2.51025 2,133,903
9th Apr 2026 (Thu) 2.53475 2.53475 2.49675 2.49675 45,666
8th Apr 2026 (Wed) 2.51925 2.51925 2.47725 2.51925 2,540,753
7th Apr 2026 (Tue) 2.50 2.50 2.326 2.35675 252,121
6th Apr 2026 (Mon) 2.31675 2.31675 2.31675 2.31675 0
3rd Apr 2026 (Fri) 2.31675 2.31675 2.31675 2.31675 0
2nd Apr 2026 (Thu) 2.32 2.323 2.31675 2.31675 2,985,163
1st Apr 2026 (Wed) 2.40 2.40 2.31525 2.344 1,572,461
31st Mar 2026 (Tue) 2.19025 2.2605 2.19025 2.2605 29,860
30th Mar 2026 (Mon) 2.2015 2.2085 2.2015 2.2085 43,193
27th Mar 2026 (Fri) 2.241 2.243 2.21025 2.21025 33,856
26th Mar 2026 (Thu) 2.265 2.265 2.23125 2.25925 194,741
25th Mar 2026 (Wed) 2.25925 2.27475 2.25925 2.27075 60,845
24th Mar 2026 (Tue) 2.2675 2.2835 2.25125 2.25125 7,104
23rd Mar 2026 (Mon) 2.20 2.29175 2.19425 2.29175 242,403
FTSE 100 Latest
Value10,443.47
Change11.13