Amundi IBEX 35 UCITS ETF (BME:LYXIB)
Spain · Delayed Price · Currency is EUR 208.50
-0.65 (-0.31%)
Sep 23, 2026, 4:17 PM CET
BME:LYXIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 210.30 | 210.30 | 208.40 | 208.45 | - | -0.33% | 859 |
| Sep 22, 2026 | 208.80 | 210.85 | 207.90 | 209.15 | 209.15 | 0.22% | 3,227 |
| Sep 21, 2026 | 207.45 | 209.10 | 207.45 | 208.70 | 208.70 | 1.19% | 2,785 |
| Sep 18, 2026 | 209.40 | 209.40 | 206.15 | 206.25 | 206.25 | -1.74% | 837 |
| Sep 17, 2026 | 208.00 | 209.75 | 208.00 | 209.90 | 209.90 | 1.08% | 231 |
| Sep 16, 2026 | 208.10 | 208.10 | 206.80 | 207.65 | 207.65 | 0.41% | 648 |
| Sep 15, 2026 | 206.35 | 207.90 | 205.00 | 206.80 | 206.80 | - | 480 |
| Sep 14, 2026 | 209.25 | 209.25 | 206.35 | 206.80 | 206.80 | -1.41% | 1,806 |
| Sep 11, 2026 | 209.15 | 210.10 | 208.75 | 209.75 | 209.75 | 0.84% | 3,769 |
| Sep 10, 2026 | 209.00 | 209.65 | 208.15 | 208.00 | 208.00 | -0.10% | 2,352 |
| Sep 9, 2026 | 209.35 | 209.35 | 206.25 | 208.20 | 208.20 | -1.44% | 3,424 |
| Sep 8, 2026 | 211.25 | 211.30 | 209.70 | 211.25 | 211.25 | -0.19% | 231 |
| Sep 7, 2026 | 212.05 | 212.20 | 211.15 | 211.65 | 211.65 | -0.14% | 4,125 |
| Sep 4, 2026 | 211.10 | 212.20 | 210.70 | 211.95 | 211.95 | 0.26% | 6,085 |
| Sep 3, 2026 | 209.30 | 211.60 | 209.30 | 211.40 | 211.40 | 1.10% | 4,151 |
| Sep 2, 2026 | 211.15 | 211.15 | 208.70 | 209.10 | 209.10 | -0.21% | 2,254 |
| Sep 1, 2026 | 211.45 | 211.55 | 208.75 | 209.55 | 209.55 | -0.80% | 8,192 |
| Aug 31, 2026 | 212.10 | 212.75 | 211.45 | 211.25 | 211.25 | -0.33% | 1,625 |
| Aug 28, 2026 | 211.75 | 212.40 | 211.10 | 211.95 | 211.95 | 0.83% | 1,089 |
| Aug 27, 2026 | 212.60 | 212.60 | 210.00 | 210.20 | 210.20 | -0.92% | 4,682 |
| Aug 26, 2026 | 212.70 | 213.20 | 212.35 | 212.15 | 212.15 | -0.02% | 4,344 |
| Aug 25, 2026 | 213.35 | 213.65 | 211.80 | 212.20 | 212.20 | -0.24% | 4,849 |
| Aug 24, 2026 | 211.45 | 212.85 | 211.05 | 212.70 | 212.70 | 0.81% | 5,801 |
| Aug 21, 2026 | 210.15 | 211.60 | 210.15 | 211.00 | 211.00 | 0.79% | 3,219 |
| Aug 20, 2026 | 209.75 | 210.55 | 209.30 | 209.35 | 209.35 | -0.12% | 4,024 |
| Aug 19, 2026 | 211.15 | 211.15 | 209.65 | 209.60 | 209.60 | -0.73% | 3,365 |
| Aug 18, 2026 | 211.75 | 212.60 | 210.90 | 211.15 | 211.15 | -0.21% | 3,291 |
| Aug 17, 2026 | 213.20 | 213.45 | 211.60 | 211.60 | 211.60 | -0.80% | 2,621 |
| Aug 14, 2026 | 213.40 | 213.85 | 212.90 | 213.30 | 213.30 | -0.14% | 1,398 |
| Aug 13, 2026 | 213.30 | 215.50 | 213.30 | 213.60 | 213.60 | -0.09% | 4,516 |
| Aug 12, 2026 | 214.75 | 214.75 | 213.35 | 213.80 | 213.80 | -0.07% | 2,244 |
| Aug 11, 2026 | 213.95 | 215.00 | 213.95 | 213.95 | 213.95 | 0.23% | 3,288 |
| Aug 10, 2026 | 213.25 | 214.25 | 212.75 | 213.45 | 213.45 | 0.05% | 790 |
| Aug 7, 2026 | 213.70 | 214.30 | 212.15 | 213.35 | 213.35 | -0.12% | 3,150 |
| Aug 6, 2026 | 213.35 | 215.25 | 213.35 | 213.60 | 213.60 | 0.61% | 5,463 |
| Aug 5, 2026 | 212.75 | 213.30 | 212.00 | 212.30 | 212.30 | 0.17% | 3,765 |
| Aug 4, 2026 | 211.85 | 212.40 | 211.05 | 211.95 | 211.95 | - | 5,372 |
| Aug 3, 2026 | 211.20 | 211.50 | 210.25 | 211.95 | 211.95 | 1.29% | 6,558 |
| Jul 31, 2026 | 209.10 | 211.05 | 208.55 | 209.25 | 209.25 | 0.10% | 1,684 |
| Jul 30, 2026 | 207.10 | 209.35 | 207.10 | 209.05 | 209.05 | 1.78% | 3,476 |
| Jul 29, 2026 | 208.95 | 208.95 | 205.25 | 205.40 | 205.40 | -1.68% | 2,793 |
| Jul 28, 2026 | 210.75 | 210.75 | 208.30 | 208.90 | 208.90 | -0.19% | 1,680 |
| Jul 27, 2026 | 209.65 | 214.45 | 208.00 | 209.30 | 209.30 | 0.99% | 11,663 |
| Jul 24, 2026 | 204.30 | 206.75 | 204.30 | 207.25 | 207.25 | 1.74% | 9,803 |
| Jul 23, 2026 | 206.85 | 206.85 | 203.75 | 203.70 | 203.70 | -1.76% | 5,076 |
| Jul 22, 2026 | 204.15 | 208.05 | 204.15 | 207.35 | 207.35 | 1.07% | 1,836 |
| Jul 21, 2026 | 204.00 | 205.35 | 203.80 | 205.15 | 205.15 | 0.91% | 1,788 |
| Jul 20, 2026 | 203.00 | 204.35 | 202.90 | 203.30 | 203.30 | -0.05% | 3,092 |
| Jul 17, 2026 | 203.25 | 203.80 | 202.85 | 203.40 | 203.40 | -0.39% | 1,396 |
| Jul 16, 2026 | 207.00 | 207.00 | 202.25 | 204.20 | 204.20 | 0.07% | 4,632 |