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 Ftse Mib (MIBX) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 3,153.75 3,153.75 3,153.75 3,153.75 0
13th Mar 2025 (Thu) 3,174.00 3,174.00 3,174.00 3,153.75 2,772
12th Mar 2025 (Wed) 3,182.00 3,182.00 3,182.00 3,184.25 2,817
11th Mar 2025 (Tue) 3,177.00 3,177.00 3,144.25 3,144.25 300
10th Mar 2025 (Mon) 3,197.00 3,197.00 3,182.00 3,177.00 5,744
7th Mar 2025 (Fri) 3,212.50 3,215.00 3,212.50 3,208.50 5,478
6th Mar 2025 (Thu) 3,225.00 3,226.00 3,220.50 3,221.50 3,368
5th Mar 2025 (Wed) 3,089.50 3,188.00 3,089.50 3,188.00 82
4th Mar 2025 (Tue) 3,166.00 3,167.00 3,154.00 3,089.50 19,726
3rd Mar 2025 (Mon) 3,192.00 3,192.00 3,192.00 3,195.50 3,151
28th Feb 2025 (Fri) 3,146.00 3,156.25 3,146.00 3,156.25 550
27th Feb 2025 (Thu) 3,210.00 3,210.00 3,146.00 3,146.00 3,441
26th Feb 2025 (Wed) 3,175.75 3,210.00 3,175.75 3,210.00 8,039
25th Feb 2025 (Tue) 3,152.75 3,175.75 3,152.75 3,175.75 166
24th Feb 2025 (Mon) 3,142.75 3,152.75 3,142.75 3,152.75 913
21st Feb 2025 (Fri) 3,136.25 3,142.75 3,136.25 3,142.75 2,277
20th Feb 2025 (Thu) 3,152.50 3,152.50 3,152.50 3,136.25 1,434
19th Feb 2025 (Wed) 3,149.00 3,149.00 3,149.00 3,139.25 5,001
18th Feb 2025 (Tue) 3,154.25 3,167.25 3,154.25 3,167.25 0
17th Feb 2025 (Mon) 3,126.00 3,154.25 3,126.00 3,154.25 0
14th Feb 2025 (Fri) 3,117.75 3,126.00 3,117.75 3,126.00 1,920
13th Feb 2025 (Thu) 3,100.25 3,117.75 3,100.25 3,117.75 0
12th Feb 2025 (Wed) 3,098.75 3,100.25 3,098.75 3,100.25 0
11th Feb 2025 (Tue) 3,068.50 3,098.75 3,068.50 3,098.75 0
10th Feb 2025 (Mon) 3,052.50 3,068.50 3,052.50 3,068.50 0
7th Feb 2025 (Fri) 3,059.00 3,059.00 3,059.00 3,052.50 1
6th Feb 2025 (Thu) 3,006.25 3,060.75 3,006.25 3,060.75 0
5th Feb 2025 (Wed) 3,017.00 3,017.00 3,006.25 3,006.25 250
4th Feb 2025 (Tue) 3,014.50 3,014.50 3,014.50 3,017.00 2,931
3rd Feb 2025 (Mon) 3,017.00 3,017.00 2,968.25 2,968.25 3
31st Jan 2025 (Fri) 3,016.50 3,016.50 3,016.50 3,017.00 7,081
30th Jan 2025 (Thu) 3,015.00 3,015.00 3,015.00 3,016.25 5,721
29th Jan 2025 (Wed) 2,999.50 3,013.75 2,999.50 3,013.75 5,655
28th Jan 2025 (Tue) 3,019.50 3,019.50 2,999.50 2,999.50 9,148
27th Jan 2025 (Mon) 3,016.00 3,019.50 3,016.00 3,019.50 5,241
24th Jan 2025 (Fri) 3,025.00 3,025.00 3,025.00 3,016.00 7,986
23rd Jan 2025 (Thu) 3,002.50 3,016.25 3,002.50 3,016.25 1,296
22nd Jan 2025 (Wed) 3,025.00 3,025.50 3,014.00 3,002.50 21,229
21st Jan 2025 (Tue) 3,015.50 3,015.50 3,006.00 3,018.75 8,942
20th Jan 2025 (Mon) 3,024.00 3,032.00 3,024.00 3,032.00 18,266
17th Jan 2025 (Fri) 2,972.75 3,024.00 2,972.75 3,024.00 36,123
16th Jan 2025 (Thu) 2,976.50 2,976.50 2,974.50 2,972.75 8,623
15th Jan 2025 (Wed) 2,924.50 2,961.25 2,924.50 2,961.25 5,913
14th Jan 2025 (Tue) 2,928.50 2,928.50 2,926.00 2,924.50 14,716
FTSE 100 Latest
Value8,593.80
Change51.24