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!

Lyx Ibex35 D In (0XBE) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Dec 2025 (Fri) 0.394 0.394 0.3891 0.3966 0
18th Dec 2025 (Thu) 0.40 0.40 0.3966 0.3966 0
17th Dec 2025 (Wed) 0.3975 0.3975 0.3963 0.3963 0
16th Dec 2025 (Tue) 0.397 0.397 0.3931 0.3931 0
15th Dec 2025 (Mon) 0.405 0.405 0.3965 0.3971 0
12th Dec 2025 (Fri) 0.4009 0.4009 0.3967 0.3967 2,000
11th Dec 2025 (Thu) 0.41 0.41 0.4005 0.4005 0
10th Dec 2025 (Wed) 0.4074 0.4102 0.4074 0.4102 0
9th Dec 2025 (Tue) 0.4137 0.4137 0.4083 0.4083 0
8th Dec 2025 (Mon) 0.413 0.413 0.4119 0.4119 0
5th Dec 2025 (Fri) 0.4093 0.4093 0.4052 0.4052 1,000
4th Dec 2025 (Thu) 0.4156 0.4156 0.4145 0.4145 1,000
3rd Dec 2025 (Wed) 0.4215 0.4215 0.414 0.414 1,250
2nd Dec 2025 (Tue) 0.4253 0.4253 0.4229 0.4229 1,000
1st Dec 2025 (Mon) 0.4344 0.4344 0.4273 0.4273 0
28th Nov 2025 (Fri) 0.435 0.435 0.4285 0.4285 64
27th Nov 2025 (Thu) 0.4275 0.428 0.4275 0.428 1,000
26th Nov 2025 (Wed) 0.44 0.44 0.4357 0.4357 0
25th Nov 2025 (Tue) 0.4535 0.4535 0.4398 0.4398 0
24th Nov 2025 (Mon) 0.4547 0.4547 0.4509 0.4509 0
21st Nov 2025 (Fri) 0.461 0.461 0.4594 0.4594 1,300
20th Nov 2025 (Thu) 0.4422 0.448 0.4091 0.448 0
19th Nov 2025 (Wed) 0.4529 0.4594 0.4505 0.4505 0
18th Nov 2025 (Tue) 0.4408 0.4596 0.4408 0.4596 9,000
17th Nov 2025 (Mon) 0.434 0.4371 0.4287 0.4371 0
14th Nov 2025 (Fri) 0.423 0.435 0.423 0.435 0
13th Nov 2025 (Thu) 0.4178 0.4178 0.414 0.414 0
12th Nov 2025 (Wed) 0.425 0.425 0.4222 0.4222 0
11th Nov 2025 (Tue) 0.442 0.442 0.4337 0.4337 500
10th Nov 2025 (Mon) 0.4489 0.4489 0.4435 0.4435 1,000
7th Nov 2025 (Fri) 0.438 0.4518 0.438 0.4518 1,900
6th Nov 2025 (Thu) 0.4439 0.4453 0.4439 0.4453 0
5th Nov 2025 (Wed) 0.4555 0.4555 0.4441 0.4441 0
4th Nov 2025 (Tue) 0.457 0.4627 0.4536 0.4536 0
3rd Nov 2025 (Mon) 0.448 0.4485 0.448 0.4485 0
31st Oct 2025 (Fri) 0.4528 0.4528 0.4491 0.4491 0
30th Oct 2025 (Thu) 0.447 0.4547 0.4462 0.4547 0
29th Oct 2025 (Wed) 0.45 0.45 0.4488 0.4488 0
28th Oct 2025 (Tue) 0.4544 0.4544 0.451 0.451 1,000
27th Oct 2025 (Mon) 0.4612 0.4612 0.4576 0.4576 0
24th Oct 2025 (Fri) 0.47 0.47 0.4621 0.4621 0
23rd Oct 2025 (Thu) 0.4641 0.4684 0.4641 0.4684 0
22nd Oct 2025 (Wed) 0.468 0.468 0.4653 0.4653 0
21st Oct 2025 (Tue) 0.4604 0.4632 0.4604 0.4632 0
20th Oct 2025 (Mon) 0.4728 0.4728 0.4675 0.4675 1,283
FTSE 100 Latest
Value9,842.38
Change4.61