Lyxor STOXX Europe 600 Technology UCITS ETF (BIT:TNO)
Italy · Delayed Price · Currency is EUR 92.64
+0.38 (0.41%)
Aug 14, 2025, 2:26 PM CET
BIT:TNO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 91.95 | 92.27 | 91.83 | 92.26 | 92.26 | 1.22% | 456 |
| Aug 12, 2025 | 92.13 | 92.21 | 90.77 | 91.15 | 91.15 | -2.00% | 3,337 |
| Aug 11, 2025 | 93.34 | 93.34 | 92.75 | 93.01 | 93.01 | -0.04% | 3,666 |
| Aug 8, 2025 | 93.00 | 93.05 | 92.67 | 93.05 | 93.05 | -0.35% | 5,907 |
| Aug 7, 2025 | 92.47 | 93.79 | 92.47 | 93.38 | 93.38 | 1.71% | 6,469 |
| Aug 6, 2025 | 92.64 | 92.75 | 91.78 | 91.81 | 91.81 | -0.58% | 939 |
| Aug 5, 2025 | 92.63 | 92.90 | 92.27 | 92.35 | 92.35 | 0.15% | 1,630 |
| Aug 4, 2025 | 92.14 | 92.56 | 92.00 | 92.21 | 92.21 | 0.51% | 2,095 |
| Aug 1, 2025 | 92.28 | 92.30 | 91.18 | 91.74 | 91.74 | -2.57% | 7,852 |
| Jul 31, 2025 | 95.95 | 96.03 | 94.16 | 94.16 | 94.16 | -1.01% | 1,970 |
| Jul 30, 2025 | 94.93 | 95.12 | 94.63 | 95.12 | 95.12 | 0.59% | 3,014 |
| Jul 29, 2025 | 94.66 | 95.23 | 94.56 | 94.56 | 94.56 | 0.36% | 1,624 |
| Jul 28, 2025 | 95.04 | 95.28 | 94.22 | 94.22 | 94.22 | 0.50% | 3,111 |
| Jul 25, 2025 | 93.81 | 93.89 | 93.33 | 93.75 | 93.75 | -0.45% | 10,900 |
| Jul 24, 2025 | 94.90 | 95.07 | 93.78 | 94.17 | 94.17 | -1.01% | 8,677 |
| Jul 23, 2025 | 95.40 | 96.00 | 94.70 | 95.13 | 95.13 | -0.96% | 14,745 |
| Jul 22, 2025 | 96.95 | 96.95 | 96.05 | 96.05 | 96.05 | -1.62% | 783 |
| Jul 21, 2025 | 98.09 | 98.09 | 97.59 | 97.63 | 97.63 | -0.31% | 5,104 |
| Jul 18, 2025 | 98.85 | 99.00 | 97.89 | 97.93 | 97.93 | -0.64% | 248 |
| Jul 17, 2025 | 97.97 | 98.56 | 97.57 | 98.56 | 98.56 | 1.74% | 763 |
| Jul 16, 2025 | 97.36 | 97.84 | 96.86 | 96.87 | 96.87 | -1.76% | 6,118 |
| Jul 15, 2025 | 98.84 | 98.91 | 98.59 | 98.61 | 98.61 | 0.83% | 26,489 |
| Jul 14, 2025 | 97.19 | 97.80 | 96.96 | 97.80 | 97.80 | -0.39% | 709 |
| Jul 11, 2025 | 98.48 | 98.48 | 98.12 | 98.18 | 98.18 | -1.09% | 741 |
| Jul 10, 2025 | 99.49 | 99.74 | 99.15 | 99.26 | 99.26 | 0.67% | 1,100 |
| Jul 9, 2025 | 97.85 | 98.60 | 97.85 | 98.60 | 98.60 | 0.23% | 619 |
| Jul 8, 2025 | 97.53 | 98.37 | 97.53 | 98.37 | 98.37 | 1.05% | 2,867 |
| Jul 7, 2025 | 96.28 | 97.35 | 96.18 | 97.35 | 97.35 | 1.22% | 550 |
| Jul 4, 2025 | 96.56 | 96.56 | 95.62 | 96.18 | 96.18 | -0.96% | 13,118 |
| Jul 3, 2025 | 95.81 | 97.11 | 95.81 | 97.11 | 97.11 | 1.27% | 1,274 |
| Jul 2, 2025 | 95.70 | 95.89 | 95.46 | 95.89 | 95.89 | -0.44% | 487 |
| Jul 1, 2025 | 97.28 | 97.29 | 96.31 | 96.31 | 96.31 | -0.85% | 466 |
| Jun 30, 2025 | 97.47 | 97.71 | 97.14 | 97.14 | 97.14 | -0.09% | 869 |
| Jun 27, 2025 | 96.90 | 97.27 | 96.54 | 97.23 | 97.23 | 1.32% | 16,696 |
| Jun 26, 2025 | 96.40 | 96.40 | 95.96 | 95.96 | 95.96 | -0.53% | 1,357 |
| Jun 25, 2025 | 97.51 | 97.51 | 96.47 | 96.47 | 96.47 | -0.57% | 342 |
| Jun 24, 2025 | 97.43 | 97.43 | 96.74 | 97.02 | 97.02 | 1.92% | 2,254 |
| Jun 23, 2025 | 94.18 | 95.19 | 94.18 | 95.19 | 95.19 | 0.78% | 1,015 |
| Jun 20, 2025 | 95.66 | 95.75 | 94.26 | 94.45 | 94.45 | 0.01% | 285 |
| Jun 19, 2025 | 95.22 | 95.22 | 94.44 | 94.44 | 94.44 | -1.43% | 2,201 |
| Jun 18, 2025 | 96.41 | 96.41 | 95.77 | 95.81 | 95.81 | -0.66% | 714 |
| Jun 17, 2025 | 96.29 | 96.56 | 95.85 | 96.45 | 96.45 | -0.81% | 1,843 |
| Jun 16, 2025 | 96.26 | 97.24 | 96.19 | 97.24 | 97.24 | 0.96% | 581 |
| Jun 13, 2025 | 96.56 | 96.66 | 96.32 | 96.32 | 96.32 | -1.59% | 3,041 |
| Jun 12, 2025 | 98.40 | 98.40 | 97.54 | 97.88 | 97.88 | -0.53% | 10,761 |
| Jun 11, 2025 | 99.28 | 99.33 | 98.40 | 98.40 | 98.40 | -0.75% | 13,141 |
| Jun 10, 2025 | 98.29 | 99.23 | 98.24 | 99.14 | 99.14 | 0.41% | 20,439 |
| Jun 9, 2025 | 97.91 | 98.89 | 97.69 | 98.74 | 98.74 | - | 697 |
| Jun 6, 2025 | 97.41 | 98.74 | 97.41 | 98.74 | 98.74 | 1.02% | 133 |
| Jun 5, 2025 | 98.09 | 98.10 | 97.16 | 97.74 | 97.74 | 0.38% | 7,922 |