Amundi IBEX 35 UCITS ETF (BME:LYXIB)
Spain · Delayed Price · Currency is EUR 181.44
-0.92 (-0.50%)
Apr 2, 2026, 5:29 PM CET
BME:LYXIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 179.60 | 180.70 | 179.30 | 179.56 | - | -1.54% | 1,573 |
| Apr 1, 2026 | 183.00 | 183.00 | 181.36 | 182.36 | 182.36 | 3.12% | 5,213 |
| Mar 31, 2026 | 175.96 | 178.10 | 175.96 | 176.84 | 176.84 | 0.53% | 5,031 |
| Mar 30, 2026 | 173.64 | 176.00 | 173.64 | 175.90 | 175.90 | -0.06% | 3,376 |
| Mar 27, 2026 | 176.34 | 176.54 | 173.30 | 176.00 | 176.00 | -0.01% | 10,486 |
| Mar 26, 2026 | 177.34 | 177.34 | 175.40 | 176.02 | 176.02 | -1.22% | 2,312 |
| Mar 25, 2026 | 178.06 | 178.82 | 177.46 | 178.20 | 178.20 | 1.57% | 5,993 |
| Mar 24, 2026 | 175.40 | 175.96 | 173.68 | 175.44 | 175.44 | 0.10% | 12,251 |
| Mar 23, 2026 | 169.00 | 178.28 | 168.76 | 175.26 | 175.26 | 1.38% | 12,176 |
| Mar 20, 2026 | 176.88 | 177.86 | 172.72 | 172.88 | 172.88 | -1.38% | 12,239 |
| Mar 19, 2026 | 177.38 | 177.38 | 174.00 | 175.30 | 175.30 | -2.34% | 6,936 |
| Mar 18, 2026 | 181.30 | 181.36 | 178.70 | 179.50 | 179.50 | 0.30% | 13,225 |
| Mar 17, 2026 | 177.42 | 180.00 | 177.16 | 178.96 | 178.96 | 0.70% | 1,827 |
| Mar 16, 2026 | 175.76 | 178.58 | 175.50 | 177.72 | 177.72 | 0.44% | 10,777 |
| Mar 13, 2026 | 176.44 | 179.18 | 175.00 | 176.94 | 176.94 | -0.18% | 13,335 |
| Mar 12, 2026 | 179.82 | 179.82 | 176.30 | 177.26 | 177.26 | -1.58% | 13,150 |
| Mar 11, 2026 | 180.92 | 181.62 | 179.40 | 180.10 | 180.10 | -0.52% | 18,655 |
| Mar 10, 2026 | 179.80 | 181.56 | 179.04 | 181.04 | 181.04 | 3.11% | 5,421 |
| Mar 9, 2026 | 170.98 | 176.36 | 170.86 | 175.58 | 175.58 | -0.93% | 16,779 |
| Mar 6, 2026 | 180.04 | 180.68 | 174.72 | 177.22 | 177.22 | -0.88% | 19,540 |
| Mar 5, 2026 | 182.06 | 183.90 | 178.54 | 178.80 | 178.80 | -1.47% | 12,827 |
| Mar 4, 2026 | 176.06 | 182.32 | 175.18 | 181.46 | 181.46 | 1.97% | 16,777 |
| Mar 3, 2026 | 183.56 | 183.56 | 170.00 | 177.96 | 177.96 | -4.05% | 26,427 |
| Mar 2, 2026 | 183.98 | 186.80 | 183.98 | 185.48 | 185.48 | -2.81% | 26,610 |
| Feb 27, 2026 | 191.80 | 192.88 | 190.30 | 190.84 | 190.84 | -0.49% | 4,735 |
| Feb 26, 2026 | 191.52 | 192.14 | 190.84 | 191.78 | 191.78 | 0.25% | 7,462 |
| Feb 25, 2026 | 190.56 | 191.98 | 189.52 | 191.30 | 191.30 | 1.29% | 5,866 |
| Feb 24, 2026 | 189.66 | 189.66 | 188.18 | 188.86 | 188.86 | -0.59% | 8,553 |
| Feb 23, 2026 | 191.20 | 191.44 | 188.96 | 189.98 | 189.98 | 1.29% | 18,496 |
| Feb 20, 2026 | 187.58 | 189.10 | 186.62 | 187.56 | 187.56 | 0.30% | 9,278 |
| Feb 19, 2026 | 188.68 | 188.90 | 186.18 | 187.00 | 187.00 | -1.12% | 4,884 |
| Feb 18, 2026 | 187.50 | 189.18 | 187.50 | 189.12 | 189.12 | 1.38% | 6,108 |
| Feb 17, 2026 | 185.46 | 186.90 | 185.46 | 186.54 | 186.54 | 0.33% | 4,064 |
| Feb 16, 2026 | 184.66 | 186.02 | 184.44 | 185.92 | 185.92 | 1.25% | 3,101 |
| Feb 13, 2026 | 185.70 | 186.52 | 182.64 | 183.62 | 183.62 | -1.40% | 16,663 |
| Feb 12, 2026 | 188.38 | 188.78 | 185.54 | 186.22 | 186.22 | -0.66% | 6,927 |
| Feb 11, 2026 | 188.98 | 188.98 | 186.86 | 187.46 | 187.46 | -0.75% | 4,623 |
| Feb 10, 2026 | 189.08 | 189.76 | 188.26 | 188.88 | 188.88 | -0.06% | 16,212 |
| Feb 9, 2026 | 187.82 | 189.88 | 187.00 | 189.00 | 189.00 | 1.34% | 8,859 |
| Feb 6, 2026 | 183.74 | 186.52 | 183.50 | 186.50 | 186.50 | 1.19% | 5,599 |
| Feb 5, 2026 | 186.96 | 187.56 | 184.00 | 184.30 | 184.30 | -2.21% | 5,039 |
| Feb 4, 2026 | 187.00 | 189.52 | 186.84 | 188.46 | 188.46 | - | 2,220 |
| Feb 3, 2026 | 188.60 | 189.76 | 187.44 | 188.46 | 188.46 | 0.04% | 7,176 |
| Feb 2, 2026 | 185.06 | 188.28 | 185.00 | 188.38 | 188.38 | 1.71% | 5,573 |
| Jan 30, 2026 | 183.44 | 186.36 | 183.44 | 185.22 | 185.22 | 1.37% | 9,011 |
| Jan 29, 2026 | 182.98 | 185.04 | 181.36 | 182.72 | 182.72 | -0.07% | 1,596 |
| Jan 28, 2026 | 184.64 | 184.64 | 182.06 | 182.84 | 182.84 | -1.21% | 8,493 |
| Jan 27, 2026 | 184.00 | 185.24 | 183.66 | 185.08 | 185.08 | 0.99% | 6,129 |
| Jan 26, 2026 | 182.72 | 184.14 | 182.54 | 183.26 | 183.26 | 0.91% | 1,872 |
| Jan 23, 2026 | 182.94 | 182.98 | 181.90 | 181.60 | 181.60 | -1.08% | 3,762 |