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
31st Mar 2026 (Tue) 0.392 0.392 0.3864 0.3864 1,200
30th Mar 2026 (Mon) 0.413 0.4148 0.3911 0.3925 0
27th Mar 2026 (Fri) 0.3929 0.3966 0.3896 0.3966 52,500
26th Mar 2026 (Thu) 0.39 0.39 0.3851 0.3851 0
25th Mar 2026 (Wed) 0.3781 0.3843 0.3781 0.3821 0
24th Mar 2026 (Tue) 0.3947 0.3987 0.3911 0.3911 0
23rd Mar 2026 (Mon) 0.4136 0.423 0.3812 0.3885 0
20th Mar 2026 (Fri) 0.3881 0.4052 0.3712 0.4012 1,200
19th Mar 2026 (Thu) 0.3882 0.3946 0.3875 0.3946 0
18th Mar 2026 (Wed) 0.37 0.3785 0.37 0.3785 0
17th Mar 2026 (Tue) 0.3851 0.3851 0.3772 0.3772 0
16th Mar 2026 (Mon) 0.3906 0.3916 0.3825 0.3841 0
13th Mar 2026 (Fri) 0.3897 0.3931 0.3765 0.3841 0
12th Mar 2026 (Thu) 0.3791 0.3838 0.3763 0.3838 0
11th Mar 2026 (Wed) 0.378 0.378 0.3698 0.3698 0
10th Mar 2026 (Tue) 0.3684 0.3772 0.3684 0.3696 0
9th Mar 2026 (Mon) 0.405 0.4099 0.3945 0.3945 2,500
6th Mar 2026 (Fri) 0.3909 0.3911 0.3736 0.3911 10,061
5th Mar 2026 (Thu) 0.375 0.3879 0.3645 0.3788 1,000
4th Mar 2026 (Wed) 0.408 0.408 0.3676 0.3676 3,300
3rd Mar 2026 (Tue) 0.3703 0.392 0.3685 0.3853 0
2nd Mar 2026 (Mon) 0.3645 0.3645 0.3564 0.3582 0
27th Feb 2026 (Fri) 0.335 0.335 0.3335 0.3335 0
26th Feb 2026 (Thu) 0.3361 0.3361 0.3359 0.3359 0
25th Feb 2026 (Wed) 0.343 0.343 0.3387 0.3402 0
24th Feb 2026 (Tue) 0.3383 0.3455 0.3383 0.3455 0
23rd Feb 2026 (Mon) 0.3469 0.357 0.3366 0.3366 0
20th Feb 2026 (Fri) 0.3532 0.3532 0.3453 0.3453 0
19th Feb 2026 (Thu) 0.3487 0.3527 0.346 0.3527 0
18th Feb 2026 (Wed) 0.3522 0.3522 0.3483 0.3483 0
17th Feb 2026 (Tue) 0.36 0.36 0.3556 0.3556 0
16th Feb 2026 (Mon) 0.3652 0.3652 0.3585 0.3585 0
13th Feb 2026 (Fri) 0.3599 0.362 0.3549 0.362 0
12th Feb 2026 (Thu) 0.3468 0.363 0.345 0.3518 0
11th Feb 2026 (Wed) 0.3465 0.3517 0.3448 0.3517 0
10th Feb 2026 (Tue) 0.3461 0.3461 0.3456 0.3456 0
9th Feb 2026 (Mon) 0.3495 0.3495 0.346 0.346 0
6th Feb 2026 (Fri) 0.3666 0.3666 0.357 0.357 0
5th Feb 2026 (Thu) 0.35 0.3575 0.35 0.3575 1,200
4th Feb 2026 (Wed) 0.3495 0.3505 0.3438 0.3438 1,000
3rd Feb 2026 (Tue) 0.346 0.3489 0.3419 0.3489 0
2nd Feb 2026 (Mon) 0.361 0.361 0.351 0.351 100
FTSE 100 Latest
Value10,377.99
Change201.54