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
10th Jul 2026 (Fri) 0.1469 0.1469 0.1462 0.1462 640,323
9th Jul 2026 (Thu) 0.1481 0.1481 0.1478 0.1478 1,318,063
8th Jul 2026 (Wed) 0.1477 0.1513 0.1477 0.1513 5,517,407
7th Jul 2026 (Tue) 0.1438 0.144 0.1438 0.144 2,333,734
6th Jul 2026 (Mon) 0.1441 0.1441 0.1437 0.1437 1,272,750
3rd Jul 2026 (Fri) 0.1454 0.1454 0.1304 0.145 561,793
2nd Jul 2026 (Thu) 0.1523 0.1523 0.1481 0.1481 3,363,951
1st Jul 2026 (Wed) 0.1534 0.1534 0.1527 0.1527 1,525,012
30th Jun 2026 (Tue) 0.1529 0.1529 0.1527 0.1527 1,131,271
29th Jun 2026 (Mon) 0.1539 0.1539 0.1534 0.1534 10,193,429
26th Jun 2026 (Fri) 0.1498 0.1531 0.1498 0.1531 2,137,467
25th Jun 2026 (Thu) 0.1517 0.1517 0.151 0.151 2,580,518
24th Jun 2026 (Wed) 0.1491 0.1496 0.1491 0.1496 3,479,179
23rd Jun 2026 (Tue) 0.1434 0.1479 0.1434 0.1472 2,588,580
22nd Jun 2026 (Mon) 0.1444 0.1447 0.1444 0.1447 2,000,786
19th Jun 2026 (Fri) 0.1455 0.1455 0.145 0.145 3,034,998
18th Jun 2026 (Thu) 0.1463 0.1465 0.1463 0.1465 2,268,574
17th Jun 2026 (Wed) 0.1469 0.1476 0.1469 0.1476 1,882,030
16th Jun 2026 (Tue) 0.1501 0.1501 0.1487 0.1487 4,376,753
15th Jun 2026 (Mon) 0.148 0.149 0.133 0.149 3,442,030
12th Jun 2026 (Fri) 0.1588 0.1588 0.1519 0.1519 4,868,857
11th Jun 2026 (Thu) 0.1603 0.1603 0.1453 0.157 1,774,300
10th Jun 2026 (Wed) 0.1588 0.1622 0.1587 0.1622 2,418,930
9th Jun 2026 (Tue) 0.1609 0.1609 0.1547 0.1578 4,688,654
8th Jun 2026 (Mon) 0.1644 0.1644 0.1494 0.1606 7,347,668
5th Jun 2026 (Fri) 0.1604 0.1615 0.1604 0.1615 1,183,642
4th Jun 2026 (Thu) 0.1617 0.1617 0.1616 0.1616 2,194,598
3rd Jun 2026 (Wed) 0.1593 0.1595 0.1593 0.1595 2,604,770
2nd Jun 2026 (Tue) 0.1617 0.1617 0.1603 0.1603 2,019,515
1st Jun 2026 (Mon) 0.1615 0.1646 0.1465 0.1646 1,055,416
29th May 2026 (Fri) 0.162 0.162 0.1618 0.1618 767,661
28th May 2026 (Thu) 0.1661 0.1661 0.1645 0.1645 1,544,467
27th May 2026 (Wed) 0.1621 0.165 0.1614 0.165 1,596,298
26th May 2026 (Tue) 0.1618 0.1618 0.1618 0.1618 1,692,394
25th May 2026 (Mon) 0.1662 0.1662 0.1662 0.1662 0
22nd May 2026 (Fri) 0.1685 0.1685 0.1659 0.1662 2,435,845
21st May 2026 (Thu) 0.1679 0.1703 0.1669 0.1669 1,450,995
20th May 2026 (Wed) 0.1739 0.1739 0.1659 0.1659 3,380,895
19th May 2026 (Tue) 0.1713 0.1713 0.1563 0.1708 1,593,200
18th May 2026 (Mon) 0.1753 0.1753 0.1603 0.1718 2,771,000
15th May 2026 (Fri) 0.1701 0.1738 0.1551 0.1738 2,319,631
14th May 2026 (Thu) 0.1682 0.1687 0.1532 0.1687 2,573,299
13th May 2026 (Wed) 0.1711 0.1745 0.1561 0.1711 2,064,456
12th May 2026 (Tue) 0.1742 0.1744 0.1592 0.1744 3,464,121
11th May 2026 (Mon) 0.1722 0.1722 0.1715 0.1715 1,006,126
FTSE 100 Latest
Value10,497.29
Change24.84