Skip to main content
logo
Lyxor Euro Government Bond 1-3Y (DR) UCITS ETF (ETR:EGV3)
Germany flag Germany · Delayed Price · Currency is EUR
121.35
-0.11 (-0.09%)
Sep 23, 2026, 2:19 PM CET

ETR:EGV3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026121.51121.51121.35121.35--0.09%457
Sep 22, 2026121.41121.53121.41121.45121.45-0.02%-
Sep 21, 2026121.43121.50121.42121.48121.480.15%225
Sep 18, 2026121.45121.45121.23121.30121.30-0.14%169
Sep 17, 2026121.40121.46121.35121.46121.460.02%685
Sep 16, 2026121.38121.43121.35121.43121.430.07%414
Sep 15, 2026121.33121.37121.31121.35121.350.06%564
Sep 14, 2026121.46121.46121.21121.28121.28-0.15%53
Sep 11, 2026121.41121.50121.41121.47121.470.05%20
Sep 10, 2026121.81121.81121.40121.40121.40-0.29%4
Sep 9, 2026121.86121.86121.70121.75121.75-0.11%2,323
Sep 8, 2026121.87121.89121.81121.89121.890.04%977
Sep 7, 2026121.94121.94121.85121.85121.85-0.09%130
Sep 4, 2026121.93121.96121.90121.96121.960.03%88
Sep 3, 2026121.88121.99121.88121.92121.920.10%101
Sep 2, 2026121.86121.86121.78121.80121.80-0.09%1,113
Sep 1, 2026121.98121.98121.88121.90121.90-0.05%153
Aug 31, 2026122.00122.00121.94121.97121.97-0.01%865
Aug 28, 2026122.09122.10121.98121.98121.98-0.07%54
Aug 27, 2026122.13122.13122.05122.06122.06-0.05%11
Aug 26, 2026122.19122.24122.12122.12122.12-0.03%68
Aug 25, 2026122.04122.16122.04122.16122.160.13%34
Aug 24, 2026122.08122.08121.96122.00122.00-0.02%2
Aug 21, 2026122.05122.11122.03122.03122.03-22
Aug 20, 2026122.02122.03121.98122.03122.030.05%34
Aug 19, 2026122.03122.03121.97121.98121.98-75
Aug 18, 2026122.03122.07121.98121.98121.98-0.09%19
Aug 17, 2026122.41122.41122.09122.09122.09-0.01%693
Aug 14, 2026122.03122.16122.03122.11122.11-0.06%-
Aug 13, 2026121.99122.18121.99122.18122.180.05%61
Aug 12, 2026121.99122.20121.99122.12122.120.01%735
Aug 11, 2026121.95122.15121.95122.10122.100.04%172
Aug 10, 2026122.17122.17122.03122.05122.05-0.11%260
Aug 7, 2026122.14122.20122.10122.19122.190.03%1,546
Aug 6, 2026122.18122.19122.15122.15122.15-0.02%794
Aug 5, 2026122.20122.20122.15122.18122.180.01%87
Aug 4, 2026122.06122.19122.00122.17122.170.09%117
Aug 3, 2026122.08122.08122.03122.06122.060.13%729
Jul 31, 2026122.04122.04121.90121.90121.90-0.08%66
Jul 30, 2026121.93122.00121.93122.00122.000.07%232
Jul 29, 2026122.00122.00121.91121.91121.91-0.11%142
Jul 28, 2026122.00122.04121.97122.04122.040.09%237
Jul 27, 2026121.95121.97121.89121.92121.920.07%196
Jul 24, 2026121.75121.89121.75121.84121.840.14%338
Jul 23, 2026121.81121.81121.67121.67121.67-0.07%277
Jul 22, 2026121.83121.83121.74121.76121.76-0.08%45
Jul 21, 2026121.89121.89121.86121.86121.86-0.02%-
Jul 20, 2026121.89121.90121.83121.88121.880.02%411
Jul 17, 2026121.93121.93121.86121.86121.86-0.03%50
Jul 16, 2026121.94121.94121.89121.89121.89-0.05%50