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 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
8th May 2026 (Fri) 0.1739 0.174 0.1589 0.174 2,396,806
7th May 2026 (Thu) 0.1675 0.1693 0.1675 0.1693 1,243,257
6th May 2026 (Wed) 0.1733 0.1733 0.1583 0.1694 6,264,213
5th May 2026 (Tue) 0.1841 0.1841 0.1805 0.1805 4,145,663
4th May 2026 (Mon) 0.1804 0.1804 0.1804 0.1804 0
1st May 2026 (Fri) 0.1804 0.1804 0.1804 0.1804 0
30th Apr 2026 (Thu) 0.1818 0.1886 0.1804 0.1804 3,222,018
29th Apr 2026 (Wed) 0.1816 0.1817 0.1816 0.1817 1,119,273
28th Apr 2026 (Tue) 0.1837 0.1837 0.1824 0.1824 4,166,819
27th Apr 2026 (Mon) 0.1844 0.1844 0.1838 0.1838 1,364,370
24th Apr 2026 (Fri) 0.1846 0.1846 0.1696 0.1844 1,827,313
23rd Apr 2026 (Thu) 0.1844 0.1844 0.1694 0.1843 1,085,562
22nd Apr 2026 (Wed) 0.1816 0.1816 0.1814 0.1814 1,843,713
21st Apr 2026 (Tue) 0.18 0.1827 0.1791 0.1827 1,142,125
20th Apr 2026 (Mon) 0.1775 0.18 0.1775 0.1792 2,661,753
17th Apr 2026 (Fri) 0.1839 0.1839 0.1796 0.1796 4,187,386
16th Apr 2026 (Thu) 0.1819 0.1819 0.1817 0.1817 3,946,288
15th Apr 2026 (Wed) 0.1822 0.1828 0.1822 0.1828 2,343,716
14th Apr 2026 (Tue) 0.1852 0.1859 0.1852 0.1859 5,543,140
13th Apr 2026 (Mon) 0.188 0.1907 0.188 0.1902 2,216,232
10th Apr 2026 (Fri) 0.1905 0.1905 0.1889 0.1889 4,199,339
9th Apr 2026 (Thu) 0.1911 0.1915 0.1761 0.1915 2,547,099
8th Apr 2026 (Wed) 0.204 0.204 0.1889 0.1912 3,563,939
7th Apr 2026 (Tue) 0.2047 0.2061 0.1989 0.2061 5,771,725
6th Apr 2026 (Mon) 0.2047 0.2047 0.2047 0.2047 0
3rd Apr 2026 (Fri) 0.2047 0.2047 0.2047 0.2047 0
2nd Apr 2026 (Thu) 0.2052 0.2096 0.2047 0.2047 6,336,037
1st Apr 2026 (Wed) 0.2193 0.2224 0.2023 0.2023 3,989,716
31st Mar 2026 (Tue) 0.2255 0.2255 0.217 0.217 3,268,049
30th Mar 2026 (Mon) 0.2274 0.2274 0.2216 0.2216 2,052,284
27th Mar 2026 (Fri) 0.2238 0.227 0.2225 0.227 3,428,118
26th Mar 2026 (Thu) 0.2214 0.2235 0.2214 0.2235 2,689,310
25th Mar 2026 (Wed) 0.222 0.222 0.2202 0.2202 2,785,617
24th Mar 2026 (Tue) 0.2261 0.2322 0.2261 0.2276 1,910,027
23rd Mar 2026 (Mon) 0.2305 0.2449 0.2213 0.228 6,890,366
FTSE 100 Latest
Value10,443.47
Change11.13