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 Lev Cac 4 (0MRT) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.89 40.9625 40.89 40.9475 500
17th Jul 2025 (Thu) 40.1775 40.25 40.1775 40.245 16
16th Jul 2025 (Wed) 39.7675 39.7675 39.65 39.65 147
15th Jul 2025 (Tue) 40.5425 40.5425 40.48 40.48 1,985
14th Jul 2025 (Mon) 40.035 40.035 39.9575 40.005 0
11th Jul 2025 (Fri) 41.075 41.1375 41.055 41.055 4,610
10th Jul 2025 (Thu) 41.49 41.495 41.48 41.48 87
9th Jul 2025 (Wed) 40.40 40.9275 40.3275 40.9275 0
8th Jul 2025 (Tue) 39.7325 39.7325 39.5225 39.5225 260
7th Jul 2025 (Mon) 39.40 39.41 39.27 39.27 100
4th Jul 2025 (Fri) 39.28 39.3925 39.28 39.28 350
3rd Jul 2025 (Thu) 39.9825 40.005 39.9125 39.9125 449
2nd Jul 2025 (Wed) 39.3925 39.9475 39.3625 39.9475 230
1st Jul 2025 (Tue) 39.075 39.1125 38.5125 38.5125 670
30th Jun 2025 (Mon) 39.5025 39.5025 39.3725 39.3725 1,100
27th Jun 2025 (Fri) 38.46 39.1375 38.46 39.1375 4,052
26th Jun 2025 (Thu) 38.20 38.245 37.67 37.67 1,400
25th Jun 2025 (Wed) 38.645 38.675 38.1025 38.1025 254
24th Jun 2025 (Tue) 38.9325 39.1225 38.5575 38.5575 370
23rd Jun 2025 (Mon) 37.7225 37.9525 37.7225 37.9525 3,671
20th Jun 2025 (Fri) 38.27 38.465 37.315 38.415 199
19th Jun 2025 (Thu) 38.40 38.5425 37.9525 37.9525 1,408
18th Jun 2025 (Wed) 39.1925 39.3025 38.7225 38.7225 169
17th Jun 2025 (Tue) 39.26 39.26 39.1425 39.1425 196
16th Jun 2025 (Mon) 39.1675 40.00 39.1675 40.00 500
13th Jun 2025 (Fri) 38.7725 39.835 38.7725 38.9625 123
12th Jun 2025 (Thu) 39.7625 39.7875 39.7625 39.7875 108
11th Jun 2025 (Wed) 40.47 40.66 40.47 40.66 30
10th Jun 2025 (Tue) 40.275 40.3375 40.275 40.3175 1,282
9th Jun 2025 (Mon) 40.3425 40.445 40.3425 40.445 0
6th Jun 2025 (Fri) 40.1475 40.285 40.1475 40.20 2,011
5th Jun 2025 (Thu) 40.3475 40.5375 40.3475 40.5275 0
4th Jun 2025 (Wed) 40.245 40.7675 40.1875 40.7675 160
3rd Jun 2025 (Tue) 39.9125 39.9325 39.855 39.855 140
2nd Jun 2025 (Mon) 39.5025 39.62 39.5025 39.5025 80
30th May 2025 (Fri) 40.25 40.25 39.9675 39.9675 1,004
29th May 2025 (Thu) 40.9125 40.9725 40.3625 40.3625 120
28th May 2025 (Wed) 40.44 40.7025 40.44 40.7025 1,900
27th May 2025 (Tue) 40.45 40.45 40.435 40.435 1,765
26th May 2025 (Mon) 40.55 40.55 40.55 40.55 16
23rd May 2025 (Fri) 40.875 41.01 38.5825 39.1175 566
22nd May 2025 (Thu) 40.86 41.06 40.265 40.265 3,564
21st May 2025 (Wed) 41.3375 41.425 41.3375 41.425 200
20th May 2025 (Tue) 41.075 41.7075 41.075 41.7075 1,538
FTSE 100 Latest
Value8,992.12
Change19.48