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
18th Nov 2025 (Tue) 0.2374 0.2414 0.2224 0.2414 1,215,786
17th Nov 2025 (Mon) 0.2218 0.2271 0.2218 0.2271 707,112
14th Nov 2025 (Fri) 0.2205 0.229 0.2205 0.229 1,826,254
13th Nov 2025 (Thu) 0.2192 0.2192 0.2184 0.2184 782,618
12th Nov 2025 (Wed) 0.2215 0.2215 0.2065 0.221 1,297,767
11th Nov 2025 (Tue) 0.2278 0.2278 0.2128 0.2272 1,210,003
10th Nov 2025 (Mon) 0.2335 0.2335 0.2185 0.2289 875,031
7th Nov 2025 (Fri) 0.2366 0.2414 0.2366 0.2414 814,692
6th Nov 2025 (Thu) 0.2343 0.2352 0.2343 0.2352 1,065,399
5th Nov 2025 (Wed) 0.2392 0.2392 0.2381 0.2381 449,828
4th Nov 2025 (Tue) 0.2418 0.2421 0.2268 0.2371 1,097,507
3rd Nov 2025 (Mon) 0.2372 0.2372 0.2357 0.2357 471,791
31st Oct 2025 (Fri) 0.2355 0.2356 0.2355 0.2356 597,130
30th Oct 2025 (Thu) 0.2362 0.2382 0.2362 0.2382 311,239
29th Oct 2025 (Wed) 0.2372 0.2375 0.2372 0.2375 519,825
28th Oct 2025 (Tue) 0.24 0.2403 0.24 0.2403 299,435
27th Oct 2025 (Mon) 0.2423 0.2423 0.2417 0.2417 472,423
24th Oct 2025 (Fri) 0.2456 0.2456 0.244 0.244 273,921
23rd Oct 2025 (Thu) 0.2474 0.2474 0.2324 0.2453 407,800
22nd Oct 2025 (Wed) 0.2432 0.2451 0.2282 0.2451 1,413,589
21st Oct 2025 (Tue) 0.244 0.244 0.2428 0.2428 606,681
20th Oct 2025 (Mon) 0.2488 0.2488 0.2472 0.2472 734,581
17th Oct 2025 (Fri) 0.2495 0.2495 0.2495 0.2495 1,779,590
16th Oct 2025 (Thu) 0.2495 0.2495 0.2495 0.2495 1,001,320
15th Oct 2025 (Wed) 0.2495 0.2495 0.2495 0.2495 1,046,216
14th Oct 2025 (Tue) 0.2495 0.2495 0.2495 0.2495 1,492,244
13th Oct 2025 (Mon) 0.2495 0.2495 0.2495 0.2495 782,150
10th Oct 2025 (Fri) 0.2495 0.2495 0.2495 0.2495 545,481
9th Oct 2025 (Thu) 0.2495 0.2495 0.2495 0.2495 534,522
8th Oct 2025 (Wed) 0.2495 0.2495 0.2495 0.2495 951,253
7th Oct 2025 (Tue) 0.2495 0.2495 0.2495 0.2495 638,061
6th Oct 2025 (Mon) 0.2495 0.2495 0.2495 0.2495 278,829
3rd Oct 2025 (Fri) 0.2495 0.2495 0.2495 0.2495 548,154
2nd Oct 2025 (Thu) 0.2495 0.2495 0.2495 0.2495 751,955
1st Oct 2025 (Wed) 0.2495 0.2495 0.2495 0.2495 813,903
30th Sep 2025 (Tue) 0.2495 0.2495 0.2495 0.2495 334,300
29th Sep 2025 (Mon) 0.2495 0.2495 0.2495 0.2495 199,889
26th Sep 2025 (Fri) 0.2443 0.2443 0.2293 0.2434 776,488
25th Sep 2025 (Thu) 0.2459 0.2473 0.2309 0.2473 988,388
24th Sep 2025 (Wed) 0.2455 0.2465 0.2305 0.2465 501,317
23rd Sep 2025 (Tue) 0.2435 0.2442 0.2435 0.2442 456,447
22nd Sep 2025 (Mon) 0.2435 0.2486 0.2435 0.2486 856,392
19th Sep 2025 (Fri) 0.2461 0.2461 0.2453 0.2453 354,206
18th Sep 2025 (Thu) 0.248 0.248 0.233 0.2469 839,004
FTSE 100 Latest
Value9,552.30
Change-123.13