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
6th Jun 2025 (Fri) 0.2743 0.2743 0.2735 0.2735 635,743
5th Jun 2025 (Thu) 0.2773 0.2777 0.2773 0.2777 486,130
4th Jun 2025 (Wed) 0.2754 0.2755 0.2604 0.2755 408,993
3rd Jun 2025 (Tue) 0.2783 0.2783 0.2782 0.2782 450,236
2nd Jun 2025 (Mon) 0.2756 0.2778 0.2756 0.2772 302,223
30th May 2025 (Fri) 0.2773 0.2773 0.2623 0.2773 486,463
29th May 2025 (Thu) 0.2733 0.2742 0.2583 0.2742 1,107,072
28th May 2025 (Wed) 0.274 0.2742 0.259 0.2742 502,200
27th May 2025 (Tue) 0.2744 0.2778 0.2744 0.2778 519,615
26th May 2025 (Mon) 0.2787 0.2787 0.2787 0.2787 391,595
23rd May 2025 (Fri) 0.2743 0.2912 0.2593 0.2853 2,372,425
22nd May 2025 (Thu) 0.2734 0.2734 0.2734 0.2734 573,617
21st May 2025 (Wed) 0.2713 0.2713 0.2702 0.2702 418,008
20th May 2025 (Tue) 0.282 0.282 0.2736 0.2736 725,732
19th May 2025 (Mon) 0.2787 0.2787 0.2776 0.2776 641,891
16th May 2025 (Fri) 0.281 0.281 0.266 0.281 727,882
15th May 2025 (Thu) 0.2845 0.2853 0.2695 0.2853 720,149
14th May 2025 (Wed) 0.2862 0.2862 0.2712 0.2859 400,232
13th May 2025 (Tue) 0.2875 0.2888 0.2875 0.2888 243,096
12th May 2025 (Mon) 0.2881 0.2915 0.2731 0.2915 874,221
9th May 2025 (Fri) 0.3002 0.3004 0.2852 0.3004 634,012
8th May 2025 (Thu) 0.3115 0.3115 0.2965 0.3043 590,823
7th May 2025 (Wed) 0.3105 0.3109 0.3105 0.3109 566,500
6th May 2025 (Tue) 0.3114 0.3166 0.3099 0.3099 748,525
5th May 2025 (Mon) 0.311 0.311 0.311 0.311 626,089
2nd May 2025 (Fri) 0.3188 0.3188 0.3135 0.3135 766,007
1st May 2025 (Thu) 0.324 0.324 0.324 0.331 0
30th Apr 2025 (Wed) 0.321 0.331 0.306 0.331 1,355,350
29th Apr 2025 (Tue) 0.3249 0.3249 0.3099 0.3248 357,577
28th Apr 2025 (Mon) 0.3276 0.3276 0.3265 0.3265 771,738
25th Apr 2025 (Fri) 0.3413 0.3413 0.3309 0.3309 594,111
24th Apr 2025 (Thu) 0.3484 0.3484 0.3439 0.3439 1,019,882
23rd Apr 2025 (Wed) 0.3619 0.3619 0.3479 0.3488 824,252
22nd Apr 2025 (Tue) 0.3588 0.363 0.3588 0.3605 437,466
21st Apr 2025 (Mon) 0.3618 0.3618 0.3618 0.3618 0
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
FTSE 100 Latest
Value8,837.91
Change26.87