Lyxor Ibex 35 Doble Inverso Diario UCITS ETF (BME:2INVE)
Spain · Delayed Price · Currency is EUR 0.2738
-0.0009 (-0.33%)
Last updated: Sep 22, 2026, 5:29 PM CET
BME:2INVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.33% | 5,188,870 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.42% | 1,491,043 |
| Sep 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.53% | 3,885,012 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -2.05% | 3,180,758 |
| Sep 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.79% | 1,587,537 |
| Sep 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.07% | 2,705,976 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.76% | 2,625,664 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.48% | 1,553,543 |
| Sep 10, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.04% | 3,099,726 |
| Sep 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.14% | 9,501,745 |
| Sep 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.30% | 2,014,506 |
| Sep 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.30% | 488,360 |
| Sep 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.52% | 1,312,386 |
| Sep 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | 1,533,196 |
| Sep 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.51% | 3,831,632 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.64% | 2,499,267 |
| Aug 31, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.60% | 2,956,650 |
| Aug 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.70% | 3,477,730 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.84% | 2,051,282 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.08% | 1,457,952 |
| Aug 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.42% | 1,220,747 |
| Aug 24, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.45% | 2,243,290 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.43% | 1,982,277 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26% | 1,478,807 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.31% | 4,182,532 |
| Aug 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.41% | 3,175,381 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.71% | 2,679,646 |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.23% | 3,251,504 |
| Aug 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.15% | 6,530,902 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.27% | 1,113,999 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | 1,980,537 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.04% | 1,597,798 |
| Aug 7, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.23% | 4,479,457 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.25% | 7,249,332 |
| Aug 5, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.23% | 2,743,301 |
| Aug 4, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.38% | 2,629,253 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.18% | 3,911,010 |
| Jul 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.33% | 9,010,409 |
| Jul 30, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.30% | 4,002,441 |
| Jul 29, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.14% | 3,089,450 |
| Jul 28, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.48% | 2,122,578 |
| Jul 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.91% | 6,581,369 |
| Jul 24, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.28% | 1,985,588 |
| Jul 23, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.39% | 1,458,244 |
| Jul 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -2.12% | 9,270,277 |
| Jul 21, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.77% | 558,841 |
| Jul 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.21% | 1,402,769 |
| Jul 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.66% | 4,273,914 |
| Jul 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.14% | 2,983,882 |
| Jul 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.88% | 4,259,784 |