Lyxor Ibex 35 Doble Apalacando Diario UCITS ETF (BME:IBEXA)
Spain · Delayed Price · Currency is EUR 46.68
-0.39 (-0.82%)
Last updated: Sep 1, 2025, 2:12 PM CET
BME:IBEXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 46.18 | 46.95 | 45.86 | 46.91 | - | 1.72% | 18,008 |
| Sep 3, 2025 | 45.75 | 46.12 | 45.48 | 46.12 | - | 1.15% | 17,465 |
| Sep 2, 2025 | 47.00 | 47.00 | 45.29 | 45.59 | - | -3.16% | 40,038 |
| Sep 1, 2025 | 47.33 | 47.33 | 46.66 | 47.08 | - | 0.03% | 19,442 |
| Aug 29, 2025 | 47.58 | 47.59 | 46.80 | 47.07 | - | -1.81% | 34,587 |
| Aug 28, 2025 | 47.93 | 48.10 | 47.36 | 47.94 | - | 0.67% | 28,810 |
| Aug 27, 2025 | 48.21 | 48.21 | 47.37 | 47.62 | - | -1.23% | 35,582 |
| Aug 26, 2025 | 48.32 | 48.62 | 48.10 | 48.21 | - | -1.92% | 19,478 |
| Aug 25, 2025 | 49.67 | 49.73 | 49.00 | 49.15 | - | -1.73% | 28,657 |
| Aug 22, 2025 | 49.26 | 50.32 | 49.26 | 50.01 | - | 1.20% | 30,031 |
| Aug 21, 2025 | 49.20 | 49.45 | 48.55 | 49.42 | - | 0.14% | 30,717 |
| Aug 20, 2025 | 49.28 | 49.44 | 49.10 | 49.35 | - | -0.16% | 11,913 |
| Aug 19, 2025 | 49.14 | 49.75 | 49.11 | 49.43 | - | 0.67% | 21,764 |
| Aug 18, 2025 | 49.10 | 49.19 | 48.51 | 49.10 | - | -0.36% | 26,647 |
| Aug 15, 2025 | 49.45 | 49.55 | 48.93 | 49.27 | - | 0.92% | 14,076 |
| Aug 14, 2025 | 47.92 | 48.82 | 47.92 | 48.82 | - | 2.47% | 25,116 |
| Aug 13, 2025 | 47.03 | 47.75 | 47.03 | 47.64 | - | 2.16% | 18,058 |
| Aug 12, 2025 | 46.91 | 47.20 | 46.55 | 46.64 | - | 0.03% | 29,076 |
| Aug 11, 2025 | 46.82 | 46.82 | 45.85 | 46.63 | - | 0.41% | 26,441 |
| Aug 8, 2025 | 45.85 | 46.52 | 45.83 | 46.43 | - | 1.82% | 32,012 |
| Aug 7, 2025 | 45.10 | 45.61 | 45.00 | 45.61 | - | 2.11% | 34,433 |
| Aug 6, 2025 | 44.10 | 44.66 | 43.85 | 44.66 | - | 1.78% | 17,038 |
| Aug 5, 2025 | 43.98 | 44.00 | 43.10 | 43.88 | - | 0.29% | 15,110 |
| Aug 4, 2025 | 42.58 | 43.76 | 42.55 | 43.76 | - | 3.65% | 21,425 |
| Aug 1, 2025 | 43.52 | 43.52 | 41.84 | 42.21 | - | -3.76% | 38,121 |
| Jul 31, 2025 | 43.95 | 45.00 | 43.87 | 43.87 | - | 0.22% | 28,875 |
| Jul 30, 2025 | 43.27 | 43.81 | 42.75 | 43.77 | - | 0.45% | 18,715 |
| Jul 29, 2025 | 42.78 | 43.80 | 42.78 | 43.57 | - | 1.78% | 36,875 |
| Jul 28, 2025 | 43.65 | 43.94 | 42.72 | 42.81 | - | -0.24% | 29,602 |
| Jul 25, 2025 | 42.80 | 42.93 | 42.41 | 42.91 | - | -0.28% | 21,673 |
| Jul 24, 2025 | 42.78 | 43.47 | 42.75 | 43.03 | - | 2.67% | 51,586 |
| Jul 23, 2025 | 41.40 | 42.79 | 41.36 | 41.91 | - | 0.37% | 51,171 |
| Jul 22, 2025 | 41.70 | 41.77 | 41.28 | 41.76 | - | 0.13% | 6,191 |
| Jul 21, 2025 | 41.44 | 41.71 | 41.15 | 41.71 | - | 0.59% | 8,373 |
| Jul 18, 2025 | 41.79 | 41.83 | 41.35 | 41.46 | - | -0.09% | 9,786 |
| Jul 17, 2025 | 41.20 | 41.60 | 41.20 | 41.50 | - | 1.56% | 25,158 |
| Jul 16, 2025 | 40.94 | 41.46 | 40.85 | 40.86 | - | 0.17% | 23,247 |
| Jul 15, 2025 | 41.77 | 41.83 | 40.66 | 40.79 | - | -2.31% | 36,980 |
| Jul 14, 2025 | 40.97 | 41.76 | 40.88 | 41.76 | - | 0.37% | 8,352 |
| Jul 11, 2025 | 42.15 | 42.15 | 41.40 | 41.60 | - | -1.88% | 43,500 |
| Jul 10, 2025 | 43.17 | 43.17 | 42.35 | 42.40 | - | -1.59% | 27,298 |
| Jul 9, 2025 | 42.42 | 43.09 | 42.35 | 43.09 | - | 2.49% | 42,403 |
| Jul 8, 2025 | 42.09 | 42.24 | 41.83 | 42.04 | - | 0.11% | 15,280 |
| Jul 7, 2025 | 41.36 | 42.00 | 41.25 | 42.00 | - | 1.53% | 23,003 |
| Jul 4, 2025 | 42.22 | 42.22 | 41.03 | 41.36 | - | -1.82% | 46,617 |
| Jul 3, 2025 | 41.60 | 42.15 | 41.30 | 42.13 | - | 1.67% | 42,917 |
| Jul 2, 2025 | 41.60 | 41.85 | 41.20 | 41.44 | - | 0.80% | 32,199 |
| Jul 1, 2025 | 41.23 | 41.30 | 40.93 | 41.11 | - | 0.18% | 19,964 |
| Jun 30, 2025 | 41.47 | 41.47 | 40.55 | 41.04 | - | 0.24% | 10,852 |
| Jun 27, 2025 | 40.40 | 40.94 | 40.28 | 40.94 | - | 2.31% | 32,050 |