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 Apr 2025 (Fri) 0.3618 0.3618 0.3618 0.3618 0
17th Apr 2025 (Thu) 0.3619 0.3619 0.3469 0.3618 751,800
16th Apr 2025 (Wed) 0.3698 0.3713 0.3548 0.3637 736,478
15th Apr 2025 (Tue) 0.3827 0.3827 0.3688 0.3688 867,442
14th Apr 2025 (Mon) 0.4057 0.4057 0.3839 0.3839 820,931
11th Apr 2025 (Fri) 0.3943 0.4115 0.3793 0.4033 1,000,745
10th Apr 2025 (Thu) 0.4299 0.4299 0.3578 0.3949 2,046,589
9th Apr 2025 (Wed) 0.4366 0.4463 0.4216 0.4375 1,106,519
8th Apr 2025 (Tue) 0.419 0.4448 0.4091 0.417 858,757
7th Apr 2025 (Mon) 0.4546 0.4558 0.4105 0.4386 1,484,986
4th Apr 2025 (Fri) 0.3633 0.4048 0.3483 0.3965 2,210,441
3rd Apr 2025 (Thu) 0.33 0.3531 0.33 0.3531 1,022,894
2nd Apr 2025 (Wed) 0.3297 0.3297 0.3292 0.3292 894,336
1st Apr 2025 (Tue) 0.3308 0.3311 0.3158 0.3311 1,197,366
31st Mar 2025 (Mon) 0.331 0.3333 0.316 0.3333 1,057,422
28th Mar 2025 (Fri) 0.3144 0.3207 0.3144 0.3207 489,153
27th Mar 2025 (Thu) 0.3264 0.3272 0.3114 0.3207 1,100,116
26th Mar 2025 (Wed) 0.3161 0.3176 0.31 0.3176 514,005
25th Mar 2025 (Tue) 0.3178 0.3178 0.3167 0.3167 578,983
24th Mar 2025 (Mon) 0.3141 0.3203 0.2991 0.3203 325,630
21st Mar 2025 (Fri) 0.3156 0.317 0.3156 0.317 356,200
20th Mar 2025 (Thu) 0.308 0.3199 0.3074 0.3199 605,890
19th Mar 2025 (Wed) 0.3145 0.3145 0.3117 0.3117 634,676
18th Mar 2025 (Tue) 0.3167 0.3167 0.3017 0.3166 580,865
17th Mar 2025 (Mon) 0.3233 0.325 0.3233 0.325 673,091
14th Mar 2025 (Fri) 0.336 0.3392 0.3258 0.3258 800,717
13th Mar 2025 (Thu) 0.3329 0.3369 0.3329 0.3363 1,035,314
12th Mar 2025 (Wed) 0.3355 0.3363 0.3205 0.3363 1,060,476
11th Mar 2025 (Tue) 0.3303 0.3401 0.3303 0.3401 1,442,553
10th Mar 2025 (Mon) 0.3239 0.3319 0.3089 0.3319 460,358
7th Mar 2025 (Fri) 0.3258 0.3287 0.3258 0.3287 926,648
6th Mar 2025 (Thu) 0.3248 0.3292 0.3098 0.3224 499,116
5th Mar 2025 (Wed) 0.344 0.344 0.326 0.326 918,040
4th Mar 2025 (Tue) 0.3226 0.3396 0.3226 0.3396 2,241,037
3rd Mar 2025 (Mon) 0.323 0.3239 0.308 0.3174 1,099,353
28th Feb 2025 (Fri) 0.3314 0.3314 0.3164 0.3313 587,576
27th Feb 2025 (Thu) 0.3176 0.3268 0.3176 0.3264 809,813
26th Feb 2025 (Wed) 0.3245 0.3245 0.323 0.3231 897,689
25th Feb 2025 (Tue) 0.3333 0.3333 0.3288 0.3288 773,717
24th Feb 2025 (Mon) 0.3309 0.3348 0.3309 0.3348 188,998
21st Feb 2025 (Fri) 0.3324 0.3324 0.3174 0.3322 657,210
20th Feb 2025 (Thu) 0.3314 0.3314 0.3164 0.3301 258,100
FTSE 100 Latest
Value8,275.66
Change0.00