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
6th Jun 2025 (Fri) 0.5908 0.5908 0.5841 0.5841 1,500
5th Jun 2025 (Thu) 0.591 0.5956 0.5868 0.5868 0
4th Jun 2025 (Wed) 0.5801 0.5956 0.5801 0.5956 0
3rd Jun 2025 (Tue) 0.5794 0.5905 0.5794 0.5905 0
2nd Jun 2025 (Mon) 0.60 0.60 0.5816 0.5816 0
30th May 2025 (Fri) 0.5932 0.5932 0.5863 0.5863 0
29th May 2025 (Thu) 0.5817 0.5865 0.5817 0.5865 0
28th May 2025 (Wed) 0.5834 0.5867 0.5778 0.5867 0
27th May 2025 (Tue) 0.5852 0.5852 0.5759 0.5759 600
26th May 2025 (Mon) 0.6351 0.6351 0.6351 0.6351 0
23rd May 2025 (Fri) 0.5737 0.60725 0.5737 0.5905 0
22nd May 2025 (Thu) 0.58 0.58 0.5776 0.5776 0
21st May 2025 (Wed) 0.5766 0.5766 0.5699 0.5699 0
20th May 2025 (Tue) 0.594 0.594 0.5744 0.5744 0
19th May 2025 (Mon) 0.5993 0.5993 0.5944 0.5944 0
16th May 2025 (Fri) 0.60705 0.6135 0.60235 0.60255 0
15th May 2025 (Thu) 0.624 0.624 0.60665 0.60665 0
14th May 2025 (Wed) 0.6257 0.6257 0.61415 0.61415 0
13th May 2025 (Tue) 0.6288 0.6288 0.617 0.617 0
12th May 2025 (Mon) 0.63495 0.6364 0.62645 0.6325 0
9th May 2025 (Fri) 0.6492 0.6492 0.6445 0.6445 0
8th May 2025 (Thu) 0.65815 0.65815 0.645 0.6493 0
7th May 2025 (Wed) 0.65815 0.65815 0.64295 0.64675 0
6th May 2025 (Tue) 0.64 0.6489 0.63985 0.63985 0
5th May 2025 (Mon) 0.6574 0.6574 0.6574 0.6574 0
2nd May 2025 (Fri) 0.65495 0.6614 0.652 0.652 0
1st May 2025 (Thu) 0.6725 0.6725 0.6725 0.6725 0
30th Apr 2025 (Wed) 0.65105 0.68215 0.65105 0.6725 0
29th Apr 2025 (Tue) 0.66 0.66 0.6448 0.65825 0
28th Apr 2025 (Mon) 0.66 0.66 0.65565 0.65565 172
25th Apr 2025 (Fri) 0.6763 0.6763 0.66695 0.668 0
24th Apr 2025 (Thu) 0.68345 0.68375 0.6773 0.68375 0
23rd Apr 2025 (Wed) 0.6806 0.6818 0.6806 0.6818 0
22nd Apr 2025 (Tue) 0.725 0.725 0.70735 0.70735 0
21st Apr 2025 (Mon) 0.71815 0.71815 0.71815 0.71815 0
18th Apr 2025 (Fri) 0.71815 0.71815 0.71815 0.71815 0
17th Apr 2025 (Thu) 0.7163 0.71815 0.7163 0.71815 0
16th Apr 2025 (Wed) 0.72765 0.733 0.7215 0.7215 0
15th Apr 2025 (Tue) 0.74745 0.74745 0.72285 0.72285 0
14th Apr 2025 (Mon) 0.75895 0.77185 0.7483 0.7483 0
11th Apr 2025 (Fri) 0.7804 0.79865 0.7776 0.7899 2
10th Apr 2025 (Thu) 0.777 0.78365 0.75475 0.77505 2,000
9th Apr 2025 (Wed) 0.87155 0.87815 0.8526 0.85985 3,200
FTSE 100 Latest
Value8,837.91
Change26.87