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
19th Dec 2025 (Fri) 0.2188 0.2188 0.2038 0.2216 337,022
18th Dec 2025 (Thu) 0.2219 0.2219 0.2216 0.2216 1,286,303
17th Dec 2025 (Wed) 0.2214 0.2214 0.2211 0.2211 547,428
16th Dec 2025 (Tue) 0.2229 0.2229 0.2219 0.2219 481,700
15th Dec 2025 (Mon) 0.2277 0.2277 0.2213 0.2213 875,593
12th Dec 2025 (Fri) 0.2223 0.2278 0.2223 0.2278 755,201
11th Dec 2025 (Thu) 0.2271 0.2305 0.2256 0.2256 820,337
10th Dec 2025 (Wed) 0.2301 0.2301 0.2151 0.2297 744,215
9th Dec 2025 (Tue) 0.228 0.228 0.2262 0.2262 458,559
8th Dec 2025 (Mon) 0.2279 0.2291 0.2279 0.2291 151,372
5th Dec 2025 (Fri) 0.2315 0.2315 0.2273 0.2273 740,281
4th Dec 2025 (Thu) 0.2272 0.2291 0.2272 0.2291 811,683
3rd Dec 2025 (Wed) 0.2276 0.2281 0.2126 0.2281 516,204
2nd Dec 2025 (Tue) 0.23 0.23 0.229 0.229 548,631
1st Dec 2025 (Mon) 0.2335 0.2335 0.2321 0.2321 95,603
28th Nov 2025 (Fri) 0.2316 0.2316 0.231 0.231 252,077
27th Nov 2025 (Thu) 0.233 0.233 0.2325 0.2325 118,350
26th Nov 2025 (Wed) 0.235 0.235 0.22 0.2347 576,266
25th Nov 2025 (Tue) 0.2413 0.2419 0.2263 0.237 948,069
24th Nov 2025 (Mon) 0.2384 0.2394 0.2234 0.2394 408,597
21st Nov 2025 (Fri) 0.2455 0.2455 0.2305 0.2445 2,003,225
20th Nov 2025 (Thu) 0.2415 0.2415 0.237 0.2372 746,201
19th Nov 2025 (Wed) 0.235 0.2432 0.235 0.2384 1,075,025
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
FTSE 100 Latest
Value9,843.04
Change5.27