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
21st Jul 2025 (Mon) 0.272 0.2742 0.272 0.2742 707,180
18th Jul 2025 (Fri) 0.2778 0.2778 0.2734 0.2736 332,358
17th Jul 2025 (Thu) 0.2773 0.2785 0.2773 0.2785 156,240
16th Jul 2025 (Wed) 0.28 0.28 0.265 0.2789 189,294
15th Jul 2025 (Tue) 0.2736 0.2743 0.2736 0.2743 290,860
14th Jul 2025 (Mon) 0.2727 0.2811 0.2727 0.2804 872,775
11th Jul 2025 (Fri) 0.2729 0.2741 0.2729 0.2741 856,732
10th Jul 2025 (Thu) 0.2651 0.2651 0.2501 0.2651 594,882
9th Jul 2025 (Wed) 0.2733 0.2734 0.2679 0.2679 1,085,481
8th Jul 2025 (Tue) 0.2785 0.2785 0.2773 0.2777 697,110
7th Jul 2025 (Mon) 0.2826 0.2826 0.282 0.282 866,100
4th Jul 2025 (Fri) 0.279 0.279 0.2785 0.2785 283,300
3rd Jul 2025 (Thu) 0.2789 0.2808 0.2789 0.2808 348,500
2nd Jul 2025 (Wed) 0.2806 0.2806 0.2656 0.2799 793,550
1st Jul 2025 (Tue) 0.2804 0.2815 0.2804 0.2815 372,014
30th Jun 2025 (Mon) 0.279 0.2798 0.264 0.2798 810,573
27th Jun 2025 (Fri) 0.2834 0.2845 0.2684 0.2845 531,655
26th Jun 2025 (Thu) 0.2839 0.2848 0.2689 0.2848 417,453
25th Jun 2025 (Wed) 0.2818 0.2824 0.2818 0.2824 481,559
24th Jun 2025 (Tue) 0.2872 0.2872 0.2853 0.2853 861,902
23rd Jun 2025 (Mon) 0.2928 0.2938 0.2778 0.2938 1,207,994
20th Jun 2025 (Fri) 0.2866 0.2898 0.2866 0.2878 1,286,127
19th Jun 2025 (Thu) 0.2897 0.2897 0.2897 0.2897 834,225
18th Jun 2025 (Wed) 0.2872 0.2872 0.2872 0.2872 318,110
17th Jun 2025 (Tue) 0.2836 0.2848 0.2836 0.2848 822,222
16th Jun 2025 (Mon) 0.2837 0.2841 0.2687 0.2841 1,652,519
13th Jun 2025 (Fri) 0.2789 0.2872 0.2789 0.2872 1,386,813
12th Jun 2025 (Thu) 0.2797 0.2797 0.2793 0.2793 590,789
11th Jun 2025 (Wed) 0.2742 0.2759 0.2742 0.2759 127,316
10th Jun 2025 (Tue) 0.272 0.2735 0.272 0.2735 350,170
9th Jun 2025 (Mon) 0.2693 0.2707 0.2693 0.2707 327,300
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
FTSE 100 Latest
Value9,012.99
Change0.00