Lyxor Euro Government Bond 1-3Y (DR) UCITS ETF (BIT:EM13)
Italy · Delayed Price · Currency is EUR 127.07
-0.04 (-0.03%)
Sep 12, 2025, 5:35 PM CET
BIT:EM13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 127.13 | 127.13 | 126.99 | 127.07 | 127.07 | -0.03% | 6,362 |
| Sep 11, 2025 | 127.22 | 127.22 | 127.06 | 127.11 | 127.11 | -0.02% | 3,727 |
| Sep 10, 2025 | 127.25 | 127.25 | 127.12 | 127.13 | 127.13 | -0.06% | 5,476 |
| Sep 9, 2025 | 127.21 | 127.21 | 127.15 | 127.21 | 127.21 | - | 3,811 |
| Sep 8, 2025 | 127.24 | 127.24 | 127.15 | 127.21 | 127.21 | 0.02% | 6,686 |
| Sep 5, 2025 | 127.18 | 127.20 | 127.04 | 127.19 | 127.19 | 0.11% | 7,370 |
| Sep 4, 2025 | 127.15 | 127.15 | 127.03 | 127.05 | 127.05 | 0.01% | 3,671 |
| Sep 3, 2025 | 126.92 | 127.06 | 126.92 | 127.04 | 127.04 | 0.09% | 7,340 |
| Sep 2, 2025 | 126.97 | 126.99 | 126.90 | 126.92 | 126.92 | -0.06% | 4,861 |
| Sep 1, 2025 | 127.05 | 127.06 | 126.96 | 126.99 | 126.99 | -0.03% | 37,138 |
| Aug 29, 2025 | 127.17 | 127.17 | 127.03 | 127.03 | 127.03 | -0.03% | 8,779 |
| Aug 28, 2025 | 127.16 | 127.16 | 127.02 | 127.07 | 127.07 | 0.02% | 2,955 |
| Aug 27, 2025 | 127.02 | 127.09 | 126.99 | 127.04 | 127.04 | 0.01% | 5,029 |
| Aug 26, 2025 | 126.91 | 127.03 | 126.91 | 127.03 | 127.03 | 0.08% | 7,859 |
| Aug 25, 2025 | 127.10 | 127.10 | 126.91 | 126.93 | 126.93 | -0.06% | 4,912 |
| Aug 22, 2025 | 127.00 | 127.10 | 126.93 | 127.01 | 127.01 | 0.03% | 2,385 |
| Aug 21, 2025 | 126.96 | 127.10 | 126.90 | 126.97 | 126.97 | -0.06% | 3,051 |
| Aug 20, 2025 | 126.89 | 127.05 | 126.89 | 127.04 | 127.04 | 0.06% | 2,588 |
| Aug 19, 2025 | 126.93 | 126.97 | 126.91 | 126.96 | 126.96 | - | 7,309 |
| Aug 18, 2025 | 126.98 | 126.98 | 126.89 | 126.96 | 126.96 | -0.06% | 4,216 |
| Aug 14, 2025 | 127.07 | 127.07 | 126.96 | 127.03 | 127.03 | 0.02% | 3,397 |
| Aug 13, 2025 | 126.99 | 127.02 | 126.94 | 127.01 | 127.01 | 0.09% | 2,943 |
| Aug 12, 2025 | 126.93 | 127.05 | 126.85 | 126.89 | 126.89 | -0.03% | 7,049 |
| Aug 11, 2025 | 126.97 | 127.02 | 126.88 | 126.93 | 126.93 | 0.03% | 10,767 |
| Aug 8, 2025 | 127.05 | 127.05 | 126.89 | 126.89 | 126.89 | -0.06% | 58,508 |
| Aug 7, 2025 | 127.00 | 127.02 | 126.91 | 126.97 | 126.97 | -0.02% | 3,489 |
| Aug 6, 2025 | 127.05 | 127.05 | 126.95 | 126.99 | 126.99 | 0.02% | 5,614 |
| Aug 5, 2025 | 127.00 | 127.03 | 126.95 | 126.97 | 126.97 | -0.02% | 3,931 |
| Aug 4, 2025 | 126.94 | 127.01 | 126.89 | 127.00 | 127.00 | 0.04% | 4,955 |
| Aug 1, 2025 | 126.79 | 127.03 | 126.78 | 126.95 | 126.95 | 0.09% | 4,679 |
| Jul 31, 2025 | 126.86 | 126.86 | 126.78 | 126.84 | 126.84 | 0.01% | 8,426 |
| Jul 30, 2025 | 126.87 | 126.88 | 126.78 | 126.83 | 126.83 | -0.03% | 8,731 |
| Jul 29, 2025 | 126.91 | 126.91 | 126.83 | 126.87 | 126.87 | -0.03% | 4,667 |
| Jul 28, 2025 | 126.81 | 126.92 | 126.81 | 126.91 | 126.91 | 0.07% | 8,800 |
| Jul 25, 2025 | 126.83 | 126.83 | 126.70 | 126.82 | 126.82 | -0.03% | 15,241 |
| Jul 24, 2025 | 127.06 | 127.06 | 126.85 | 126.86 | 126.86 | -0.21% | 8,398 |
| Jul 23, 2025 | 127.12 | 127.13 | 127.03 | 127.13 | 127.13 | 0.03% | 22,447 |
| Jul 22, 2025 | 127.27 | 127.27 | 127.01 | 127.09 | 127.09 | 0.02% | 5,918 |
| Jul 21, 2025 | 127.02 | 127.07 | 126.97 | 127.07 | 127.07 | 0.17% | 7,607 |
| Jul 18, 2025 | 126.96 | 126.96 | 126.85 | 126.85 | 126.85 | -0.12% | 13,428 |
| Jul 17, 2025 | 127.02 | 127.02 | 126.91 | 127.00 | 127.00 | -0.02% | 4,317 |
| Jul 16, 2025 | 126.84 | 127.03 | 126.84 | 127.03 | 127.03 | 0.13% | 5,179 |
| Jul 15, 2025 | 126.90 | 126.91 | 126.82 | 126.87 | 126.87 | 0.06% | 10,968 |
| Jul 14, 2025 | 127.00 | 127.00 | 126.51 | 126.80 | 126.80 | 0.02% | 9,547 |
| Jul 11, 2025 | 126.81 | 126.81 | 126.71 | 126.77 | 126.77 | -0.02% | 10,178 |
| Jul 10, 2025 | 126.94 | 126.94 | 126.77 | 126.79 | 126.79 | -0.02% | 8,604 |
| Jul 9, 2025 | 126.89 | 126.89 | 126.79 | 126.81 | 126.81 | -0.01% | 5,143 |
| Jul 8, 2025 | 126.91 | 126.91 | 126.76 | 126.82 | 126.82 | -0.06% | 9,666 |
| Jul 7, 2025 | 126.95 | 126.96 | 126.84 | 126.90 | 126.90 | -0.02% | 66,815 |
| Jul 4, 2025 | 127.00 | 127.00 | 126.91 | 126.92 | 126.92 | 0.03% | 9,520 |