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 Sep 2025 (Fri) 0.5018 0.5018 0.5006 0.5006 0
18th Sep 2025 (Thu) 0.5035 0.5035 0.499 0.499 0
17th Sep 2025 (Wed) 0.505 0.505 0.5013 0.5013 120
16th Sep 2025 (Tue) 0.4883 0.4956 0.4883 0.4956 1,900
15th Sep 2025 (Mon) 0.4901 0.4915 0.4901 0.4915 0
12th Sep 2025 (Fri) 0.4929 0.4961 0.4929 0.4961 0
11th Sep 2025 (Thu) 0.4976 0.4995 0.4976 0.4995 0
10th Sep 2025 (Wed) 0.5074 0.5074 0.5032 0.5032 0
9th Sep 2025 (Tue) 0.5145 0.5166 0.5145 0.5166 22
8th Sep 2025 (Mon) 0.5234 0.5234 0.5207 0.5207 0
5th Sep 2025 (Fri) 0.5175 0.5209 0.5138 0.5182 2,000
4th Sep 2025 (Thu) 0.5293 0.5308 0.5213 0.5213 0
3rd Sep 2025 (Wed) 0.5321 0.5332 0.5321 0.5332 0
2nd Sep 2025 (Tue) 0.523 0.5307 0.5213 0.5307 0
1st Sep 2025 (Mon) 0.517 0.5171 0.517 0.5171 0
29th Aug 2025 (Fri) 0.5155 0.5156 0.5155 0.5156 0
28th Aug 2025 (Thu) 0.5124 0.5124 0.5104 0.5104 0
27th Aug 2025 (Wed) 0.5078 0.5151 0.506 0.5151 0
26th Aug 2025 (Tue) 0.5031 0.5031 0.5031 0.5031 0
25th Aug 2025 (Mon) 0.4861 0.4861 0.4861 0.4861 0
22nd Aug 2025 (Fri) 0.4988 0.4988 0.4861 0.4861 0
21st Aug 2025 (Thu) 0.4986 0.5055 0.4965 0.4992 0
20th Aug 2025 (Wed) 0.504 0.504 0.4975 0.4975 3,000
19th Aug 2025 (Tue) 0.515 0.515 0.4982 0.4982 0
18th Aug 2025 (Mon) 0.51 0.51 0.4984 0.4984 0
15th Aug 2025 (Fri) 0.519 0.519 0.4954 0.4954 0
14th Aug 2025 (Thu) 0.512 0.512 0.5009 0.5009 0
13th Aug 2025 (Wed) 0.527 0.527 0.5194 0.5194 3,000
12th Aug 2025 (Tue) 0.522 0.5222 0.522 0.5222 0
11th Aug 2025 (Mon) 0.54 0.54 0.5245 0.5245 3,000
8th Aug 2025 (Fri) 0.54 0.54 0.5329 0.5329 0
7th Aug 2025 (Thu) 0.5458 0.5458 0.5416 0.5416 0
6th Aug 2025 (Wed) 0.5561 0.5572 0.5561 0.5572 0
5th Aug 2025 (Tue) 0.5565 0.5644 0.5565 0.5572 0
4th Aug 2025 (Mon) 0.5773 0.5773 0.5648 0.5648 0
1st Aug 2025 (Fri) 0.565 0.5787 0.5649 0.5787 0
31st Jul 2025 (Thu) 0.56 0.56 0.5515 0.56 0
30th Jul 2025 (Wed) 0.5652 0.574 0.5652 0.5692 0
29th Jul 2025 (Tue) 0.578 0.578 0.5614 0.5614 0
28th Jul 2025 (Mon) 0.5623 0.571 0.5621 0.571 0
25th Jul 2025 (Fri) 0.5722 0.5751 0.5722 0.5751 0
24th Jul 2025 (Thu) 0.584 0.584 0.5721 0.5721 0
23rd Jul 2025 (Wed) 0.5881 0.5946 0.5797 0.5797 0
22nd Jul 2025 (Tue) 0.593 0.593 0.5901 0.5901 0
FTSE 100 Latest
Value9,226.68
Change10.01