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 Etf Xbear (0WA5) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.2047 0.2047 0.2047 0.2047 0
2nd Apr 2026 (Thu) 0.2052 0.2096 0.2047 0.2047 6,336,037
1st Apr 2026 (Wed) 0.2193 0.2224 0.2023 0.2023 3,989,716
31st Mar 2026 (Tue) 0.2255 0.2255 0.217 0.217 3,268,049
30th Mar 2026 (Mon) 0.2274 0.2274 0.2216 0.2216 2,052,284
27th Mar 2026 (Fri) 0.2238 0.227 0.2225 0.227 3,428,118
26th Mar 2026 (Thu) 0.2214 0.2235 0.2214 0.2235 2,689,310
25th Mar 2026 (Wed) 0.222 0.222 0.2202 0.2202 2,785,617
24th Mar 2026 (Tue) 0.2261 0.2322 0.2261 0.2276 1,910,027
23rd Mar 2026 (Mon) 0.2305 0.2449 0.2213 0.228 6,890,366
20th Mar 2026 (Fri) 0.2205 0.2376 0.2072 0.2316 4,000,524
19th Mar 2026 (Thu) 0.2116 0.2238 0.2116 0.2238 4,728,050
18th Mar 2026 (Wed) 0.2091 0.2141 0.2091 0.2141 1,811,860
17th Mar 2026 (Tue) 0.2184 0.2184 0.2034 0.2136 1,600,484
16th Mar 2026 (Mon) 0.2179 0.2217 0.2172 0.2172 1,307,187
13th Mar 2026 (Fri) 0.2187 0.2214 0.2126 0.2168 2,341,039
12th Mar 2026 (Thu) 0.2128 0.2187 0.2128 0.2187 3,133,805
11th Mar 2026 (Wed) 0.2133 0.2133 0.1983 0.2132 1,302,758
10th Mar 2026 (Tue) 0.226 0.226 0.2103 0.2105 1,365,497
9th Mar 2026 (Mon) 0.2147 0.2317 0.2147 0.2222 3,532,990
6th Mar 2026 (Fri) 0.2141 0.2227 0.2141 0.2227 2,414,077
5th Mar 2026 (Thu) 0.2115 0.2157 0.2073 0.2157 2,165,676
4th Mar 2026 (Wed) 0.2171 0.2171 0.2069 0.2069 2,121,061
3rd Mar 2026 (Tue) 0.1964 0.2182 0.1964 0.2182 2,921,284
2nd Mar 2026 (Mon) 0.203 0.203 0.188 0.2023 1,062,873
27th Feb 2026 (Fri) 0.1914 0.1915 0.1764 0.1915 841,253
26th Feb 2026 (Thu) 0.1946 0.1946 0.1936 0.1936 974,048
25th Feb 2026 (Wed) 0.1957 0.1962 0.1807 0.1962 1,095,717
24th Feb 2026 (Tue) 0.201 0.201 0.1993 0.1993 681,706
23rd Feb 2026 (Mon) 0.1988 0.1991 0.1838 0.1951 1,020,143
20th Feb 2026 (Fri) 0.2041 0.2042 0.2002 0.2002 567,565
19th Feb 2026 (Thu) 0.2062 0.2068 0.2027 0.2068 319,815
18th Feb 2026 (Wed) 0.2036 0.2036 0.1886 0.2035 278,450
17th Feb 2026 (Tue) 0.2068 0.2096 0.2068 0.2083 284,170
16th Feb 2026 (Mon) 0.2053 0.2081 0.2053 0.207 320,449
13th Feb 2026 (Fri) 0.2035 0.211 0.2028 0.211 920,633
12th Feb 2026 (Thu) 0.1976 0.20 0.1961 0.20 1,105,772
11th Feb 2026 (Wed) 0.197 0.201 0.182 0.201 799,949
10th Feb 2026 (Tue) 0.1968 0.1982 0.1818 0.1982 258,667
9th Feb 2026 (Mon) 0.2015 0.2015 0.1865 0.2005 572,182
6th Feb 2026 (Fri) 0.208 0.208 0.2075 0.2075 346,450
FTSE 100 Latest
Value10,436.29
Change71.50