Lyxor Core UK Government Bond (DR) UCITS ETF (EPA:GILS)
France · Delayed Price · Currency is EUR 5.84
-0.01 (-0.14%)
Last updated: Sep 22, 2026, 9:43 AM CET
EPA:GILS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.14% | 2,451 |
| Sep 21, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | 0.43% | 1,620 |
| Sep 18, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.05% | 932 |
| Sep 17, 2026 | 5.80 | 5.84 | 5.80 | 5.82 | 5.82 | 0.54% | 346 |
| Sep 16, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.33% | - |
| Sep 15, 2026 | 5.76 | 5.78 | 5.76 | 5.77 | 5.77 | 0.07% | 1,044 |
| Sep 14, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | -0.07% | 909 |
| Sep 11, 2026 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 0.37% | 1,780 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.76 | 5.75 | 5.75 | -0.72% | 170 |
| Sep 9, 2026 | 5.83 | 5.83 | 5.83 | 5.80 | 5.80 | -0.58% | - |
| Sep 8, 2026 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | 0.12% | 19,089 |
| Sep 7, 2026 | 5.83 | 5.83 | 5.83 | 5.82 | 5.82 | -0.19% | - |
| Sep 4, 2026 | 5.83 | 5.84 | 5.83 | 5.83 | 5.83 | 0.07% | 902 |
| Sep 3, 2026 | 5.81 | 5.82 | 5.80 | 5.83 | 5.83 | 0.55% | 41,816 |
| Sep 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.31% | 4 |
| Sep 1, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | -0.41% | 10,686 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.84 | 5.84 | 5.84 | -0.27% | 4,537 |
| Aug 28, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.03% | - |
| Aug 27, 2026 | 5.88 | 5.88 | 5.87 | 5.86 | 5.86 | 0.02% | 18,832 |
| Aug 26, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.34% | 1,405 |
| Aug 25, 2026 | 5.86 | 5.87 | 5.86 | 5.88 | 5.88 | 0.34% | 700 |
| Aug 24, 2026 | 5.86 | 5.86 | 5.85 | 5.86 | 5.86 | 0.22% | 413 |
| Aug 21, 2026 | 5.84 | 5.85 | 5.84 | 5.84 | 5.84 | 0.07% | 2,023 |
| Aug 20, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | -0.03% | 1 |
| Aug 19, 2026 | 5.85 | 5.85 | 5.85 | 5.84 | 5.84 | 0.07% | - |
| Aug 18, 2026 | 5.84 | 5.84 | 5.83 | 5.84 | 5.84 | -0.26% | 899 |
| Aug 17, 2026 | 5.86 | 5.86 | 5.86 | 5.85 | 5.85 | -0.17% | - |
| Aug 14, 2026 | 5.89 | 5.89 | 5.88 | 5.86 | 5.86 | -0.42% | 25,010 |
| Aug 13, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.02% | - |
| Aug 12, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.07% | 893 |
| Aug 11, 2026 | 5.87 | 5.87 | 5.87 | 5.89 | 5.89 | 0.17% | 16 |
| Aug 10, 2026 | 5.89 | 5.89 | 5.89 | 5.88 | 5.88 | -0.20% | 16 |
| Aug 7, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 0.12% | 20 |
| Aug 6, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.19% | - |
| Aug 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.10% | 145 |
| Aug 4, 2026 | 5.87 | 5.87 | 5.86 | 5.89 | 5.89 | 0.36% | 3,200 |
| Aug 3, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 0.38% | 650 |
| Jul 31, 2026 | 5.87 | 5.87 | 5.86 | 5.85 | 5.85 | -0.10% | 6,872 |
| Jul 30, 2026 | 5.84 | 5.84 | 5.83 | 5.85 | 5.85 | 0.21% | 261 |
| Jul 29, 2026 | 5.87 | 5.87 | 5.87 | 5.84 | 5.84 | -0.53% | 6 |
| Jul 28, 2026 | 5.88 | 5.89 | 5.88 | 5.87 | 5.87 | - | 322 |
| Jul 27, 2026 | 5.88 | 5.88 | 5.87 | 5.87 | 5.87 | 0.15% | 427 |
| Jul 24, 2026 | 5.83 | 5.86 | 5.82 | 5.86 | 5.86 | 0.74% | 284 |
| Jul 23, 2026 | 5.84 | 5.84 | 5.84 | 5.82 | 5.82 | -0.67% | - |
| Jul 22, 2026 | 5.86 | 5.86 | 5.85 | 5.86 | 5.86 | -0.09% | 16,340 |
| Jul 21, 2026 | 5.88 | 5.89 | 5.86 | 5.87 | 5.86 | -0.17% | 920 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.89 | 5.88 | 5.87 | -0.56% | 18,680 |
| Jul 17, 2026 | 5.92 | 5.92 | 5.91 | 5.91 | 5.91 | -0.10% | 960 |
| Jul 16, 2026 | 5.92 | 5.92 | 5.92 | 5.91 | 5.91 | -0.28% | 1,120 |
| Jul 15, 2026 | 5.88 | 5.88 | 5.88 | 5.93 | 5.93 | 0.82% | 900 |