Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF (EPA:MTI)
France · Delayed Price · Currency is EUR 166.69
-1.18 (-0.70%)
Sep 23, 2026, 5:35 PM CET
EPA:MTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 168.25 | 168.25 | 166.99 | 166.99 | - | -0.52% | 334 |
| Sep 22, 2026 | 168.20 | 168.26 | 167.87 | 167.87 | 167.87 | -0.33% | 205 |
| Sep 21, 2026 | 168.55 | 168.65 | 168.32 | 168.42 | 168.42 | 0.40% | 1,222 |
| Sep 18, 2026 | 168.22 | 168.22 | 167.75 | 167.75 | 167.75 | -0.30% | 164 |
| Sep 17, 2026 | 168.32 | 168.32 | 168.10 | 168.25 | 168.25 | 0.04% | 108 |
| Sep 16, 2026 | 168.09 | 168.42 | 167.85 | 168.19 | 168.19 | -0.03% | 3,650 |
| Sep 15, 2026 | 168.09 | 168.37 | 167.85 | 168.24 | 168.24 | -0.14% | 1,013 |
| Sep 14, 2026 | 168.29 | 168.55 | 167.90 | 168.48 | 168.48 | -0.07% | 213 |
| Sep 11, 2026 | 169.00 | 169.00 | 168.39 | 168.60 | 168.60 | -0.16% | 263 |
| Sep 10, 2026 | 169.75 | 169.75 | 168.69 | 168.87 | 168.87 | -0.38% | 169 |
| Sep 9, 2026 | 170.27 | 170.29 | 169.63 | 169.52 | 169.52 | -0.59% | 12,048 |
| Sep 8, 2026 | 170.01 | 170.52 | 170.01 | 170.52 | 170.52 | 0.37% | 785 |
| Sep 7, 2026 | 170.21 | 170.43 | 169.89 | 169.89 | 169.89 | -0.18% | 484 |
| Sep 4, 2026 | 170.08 | 170.35 | 170.06 | 170.20 | 170.20 | -0.06% | 560 |
| Sep 3, 2026 | 170.00 | 170.30 | 169.90 | 170.30 | 170.30 | 0.35% | 22 |
| Sep 2, 2026 | 169.96 | 169.96 | 169.53 | 169.71 | 169.71 | -0.16% | 113 |
| Sep 1, 2026 | 170.00 | 170.14 | 169.67 | 169.98 | 169.98 | 0.08% | 263 |
| Aug 31, 2026 | 170.56 | 170.56 | 169.85 | 169.85 | 169.85 | -0.35% | 1,037 |
| Aug 28, 2026 | 170.62 | 170.66 | 170.44 | 170.44 | 170.44 | -0.11% | 167 |
| Aug 27, 2026 | 171.06 | 171.06 | 170.52 | 170.62 | 170.62 | -0.02% | 349 |
| Aug 26, 2026 | 171.24 | 171.24 | 170.66 | 170.66 | 170.66 | -0.19% | 255 |
| Aug 25, 2026 | 170.63 | 170.99 | 170.47 | 170.99 | 170.99 | 0.29% | 1,189 |
| Aug 24, 2026 | 170.58 | 170.58 | 170.30 | 170.49 | 170.49 | -0.02% | 132 |
| Aug 21, 2026 | 171.02 | 171.02 | 170.46 | 170.53 | 170.53 | 0.01% | 448 |
| Aug 20, 2026 | 170.50 | 170.66 | 170.50 | 170.52 | 170.52 | 0.07% | 727 |
| Aug 19, 2026 | 170.91 | 170.91 | 170.40 | 170.40 | 170.40 | -0.14% | 493 |
| Aug 18, 2026 | 170.82 | 170.96 | 170.50 | 170.64 | 170.64 | -0.17% | 993 |
| Aug 17, 2026 | 170.97 | 171.13 | 170.86 | 170.93 | 170.93 | 0.06% | 869 |
| Aug 14, 2026 | 171.24 | 171.31 | 170.83 | 170.83 | 170.83 | -0.30% | 438 |
| Aug 13, 2026 | 171.14 | 171.35 | 171.12 | 171.35 | 171.35 | 0.09% | 209 |
| Aug 12, 2026 | 170.94 | 171.47 | 170.94 | 171.20 | 171.20 | 0.08% | 725 |
| Aug 11, 2026 | 170.99 | 171.20 | 170.85 | 171.06 | 171.06 | 0.09% | 1,292 |
| Aug 10, 2026 | 171.35 | 171.35 | 170.80 | 170.91 | 170.91 | -0.15% | 142 |
| Aug 7, 2026 | 170.78 | 171.16 | 170.65 | 171.16 | 171.16 | 0.22% | 751 |
| Aug 6, 2026 | 170.90 | 170.93 | 170.78 | 170.78 | 170.78 | -0.06% | 1,427 |
| Aug 5, 2026 | 171.24 | 171.24 | 170.83 | 170.89 | 170.89 | -0.01% | 128 |
| Aug 4, 2026 | 170.73 | 171.19 | 170.73 | 170.91 | 170.91 | 0.16% | 807 |
| Aug 3, 2026 | 170.78 | 171.11 | 170.24 | 170.64 | 170.64 | 0.24% | 614 |
| Jul 31, 2026 | 170.66 | 170.74 | 170.16 | 170.23 | 170.23 | -0.33% | 15,030 |
| Jul 30, 2026 | 170.66 | 170.84 | 170.66 | 170.79 | 170.79 | -0.02% | 1,887 |
| Jul 29, 2026 | 170.76 | 170.99 | 170.76 | 170.83 | 170.83 | -0.04% | 1,196 |
| Jul 28, 2026 | 170.79 | 170.80 | 170.60 | 170.89 | 170.89 | 0.05% | 272 |
| Jul 27, 2026 | 171.35 | 171.35 | 170.79 | 170.81 | 170.81 | -0.06% | 280 |
| Jul 24, 2026 | 171.22 | 171.22 | 170.58 | 170.91 | 170.91 | 0.15% | 711 |
| Jul 23, 2026 | 170.97 | 170.97 | 170.65 | 170.65 | 170.65 | -0.15% | 1,341 |
| Jul 22, 2026 | 170.86 | 171.01 | 170.71 | 170.91 | 170.91 | -0.05% | 1,307 |
| Jul 21, 2026 | 171.19 | 171.19 | 170.86 | 171.00 | 171.00 | -0.06% | 187 |
| Jul 20, 2026 | 170.91 | 171.42 | 170.91 | 171.11 | 171.11 | 0.03% | 906 |
| Jul 17, 2026 | 170.95 | 170.95 | 170.95 | 171.06 | 171.06 | 0.06% | 1 |
| Jul 16, 2026 | 170.76 | 170.96 | 170.76 | 170.96 | 170.96 | -0.09% | 366 |