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 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
17th Sep 2025 (Wed) 0.2419 0.2489 0.2419 0.2489 1,115,126
16th Sep 2025 (Tue) 0.2389 0.24 0.2239 0.24 1,057,883
15th Sep 2025 (Mon) 0.2468 0.2468 0.2405 0.2405 1,120,039
12th Sep 2025 (Fri) 0.2443 0.2444 0.2293 0.2444 257,463
11th Sep 2025 (Thu) 0.2484 0.2494 0.2445 0.2445 531,805
10th Sep 2025 (Wed) 0.2488 0.2493 0.2488 0.2493 484,000
9th Sep 2025 (Tue) 0.2528 0.2528 0.2521 0.2521 563,435
8th Sep 2025 (Mon) 0.253 0.253 0.2524 0.2524 234,362
5th Sep 2025 (Fri) 0.2484 0.2553 0.2484 0.2553 712,522
4th Sep 2025 (Thu) 0.2531 0.2531 0.2523 0.2523 338,417
3rd Sep 2025 (Wed) 0.2509 0.2509 0.2359 0.2504 537,958
2nd Sep 2025 (Tue) 0.2454 0.2506 0.2454 0.2506 679,892
1st Sep 2025 (Mon) 0.2459 0.2459 0.2452 0.2452 252,348
29th Aug 2025 (Fri) 0.2466 0.2466 0.2464 0.2464 219,768
28th Aug 2025 (Thu) 0.2444 0.2444 0.2294 0.2433 290,764
27th Aug 2025 (Wed) 0.2379 0.2466 0.2379 0.2466 1,360,958
26th Aug 2025 (Tue) 0.2372 0.2413 0.2372 0.2413 1,167,595
25th Aug 2025 (Mon) 0.2335 0.2335 0.2335 0.2335 0
22nd Aug 2025 (Fri) 0.2422 0.2422 0.2335 0.2335 894,826
21st Aug 2025 (Thu) 0.2404 0.2404 0.2387 0.2387 1,085,692
20th Aug 2025 (Wed) 0.2398 0.2398 0.2248 0.2398 1,305,407
19th Aug 2025 (Tue) 0.2485 0.2485 0.2406 0.2412 1,600,789
18th Aug 2025 (Mon) 0.2441 0.2441 0.2418 0.2418 849,939
15th Aug 2025 (Fri) 0.2485 0.2485 0.2485 0.2457 0
14th Aug 2025 (Thu) 0.2468 0.2468 0.2457 0.2457 813,433
13th Aug 2025 (Wed) 0.2507 0.2507 0.249 0.249 760,400
12th Aug 2025 (Tue) 0.2524 0.2528 0.2524 0.2528 521,357
11th Aug 2025 (Mon) 0.2523 0.2525 0.2523 0.2525 134,605
8th Aug 2025 (Fri) 0.2556 0.2556 0.2406 0.2553 636,047
7th Aug 2025 (Thu) 0.261 0.261 0.2599 0.2599 466,549
6th Aug 2025 (Wed) 0.2629 0.2629 0.2625 0.2625 347,223
5th Aug 2025 (Tue) 0.2635 0.2646 0.2635 0.2646 340,934
4th Aug 2025 (Mon) 0.2728 0.2728 0.2658 0.2658 558,978
1st Aug 2025 (Fri) 0.269 0.2744 0.254 0.2744 1,352,259
31st Jul 2025 (Thu) 0.254 0.2593 0.254 0.2593 1,145,094
30th Jul 2025 (Wed) 0.2599 0.261 0.2557 0.2557 1,079,041
29th Jul 2025 (Tue) 0.2623 0.2647 0.2596 0.2596 1,310,268
28th Jul 2025 (Mon) 0.2616 0.2618 0.2616 0.2618 820,477
25th Jul 2025 (Fri) 0.2679 0.2695 0.2679 0.2695 188,283
24th Jul 2025 (Thu) 0.2629 0.2684 0.2479 0.2684 389,375
23rd Jul 2025 (Wed) 0.2692 0.2692 0.2542 0.2632 1,699,475
22nd Jul 2025 (Tue) 0.275 0.275 0.2746 0.2746 1,413,420
FTSE 100 Latest
Value9,226.68
Change10.01