Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (ETR:EGV5)
Germany · Delayed Price · Currency is EUR 131.15
+0.05 (0.03%)
Dec 17, 2025, 5:04 PM CET
ETR:EGV5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 130.81 | 131.23 | 130.81 | 131.18 | - | 0.01% | 402 |
| Dec 16, 2025 | 131.08 | 131.17 | 131.05 | 131.17 | 131.17 | 0.08% | 9,128 |
| Dec 15, 2025 | 131.08 | 131.14 | 131.06 | 131.07 | 131.07 | 0.04% | 282 |
| Dec 12, 2025 | 131.07 | 131.07 | 130.97 | 131.02 | 131.02 | -0.02% | 547 |
| Dec 11, 2025 | 130.97 | 131.05 | 130.91 | 131.05 | 131.05 | 0.11% | 4,128 |
| Dec 10, 2025 | 130.92 | 130.94 | 130.78 | 130.91 | 130.91 | -0.07% | 514 |
| Dec 9, 2025 | 130.89 | 131.03 | 130.89 | 131.00 | 131.00 | -1.80% | 1,054 |
| Dec 8, 2025 | 133.71 | 133.71 | 133.39 | 133.39 | 133.39 | -0.29% | 1,321 |
| Dec 5, 2025 | 133.86 | 133.93 | 133.78 | 133.78 | 133.78 | -0.08% | 1,179 |
| Dec 4, 2025 | 133.95 | 133.95 | 133.88 | 133.88 | 133.88 | -0.09% | 109 |
| Dec 3, 2025 | 133.92 | 134.04 | 133.90 | 134.01 | 134.01 | 0.05% | 920 |
| Dec 2, 2025 | 133.95 | 133.95 | 133.89 | 133.94 | 133.94 | - | 100 |
| Dec 1, 2025 | 134.15 | 134.15 | 133.95 | 133.95 | 133.95 | -0.18% | 793 |
| Nov 28, 2025 | 134.14 | 134.19 | 134.14 | 134.18 | 134.18 | -0.01% | - |
| Nov 27, 2025 | 134.21 | 134.21 | 134.13 | 134.19 | 134.19 | - | 146 |
| Nov 26, 2025 | 134.12 | 134.19 | 134.12 | 134.19 | 134.19 | - | 202 |
| Nov 25, 2025 | 134.03 | 134.21 | 134.03 | 134.20 | 134.20 | 0.10% | 3,058 |
| Nov 24, 2025 | 134.09 | 134.09 | 134.04 | 134.07 | 134.07 | 0.02% | 79 |
| Nov 21, 2025 | 134.06 | 134.18 | 134.04 | 134.04 | 134.04 | 0.03% | 583 |
| Nov 20, 2025 | 134.00 | 134.05 | 133.89 | 134.00 | 134.00 | -0.02% | 785 |
| Nov 19, 2025 | 134.01 | 134.16 | 133.99 | 134.03 | 134.03 | 0.06% | 566 |
| Nov 18, 2025 | 134.03 | 134.11 | 133.95 | 133.95 | 133.95 | 0.02% | 141 |
| Nov 17, 2025 | 133.94 | 133.99 | 133.90 | 133.93 | 133.93 | - | 589 |
| Nov 14, 2025 | 133.93 | 134.01 | 133.92 | 133.92 | 133.92 | -0.06% | 116 |
| Nov 13, 2025 | 134.16 | 134.16 | 134.01 | 134.01 | 134.01 | -0.13% | 208 |
| Nov 12, 2025 | 134.42 | 134.42 | 134.04 | 134.18 | 134.18 | 0.04% | 436 |
| Nov 11, 2025 | 134.38 | 134.38 | 134.01 | 134.13 | 134.13 | 0.06% | 3,639 |
| Nov 10, 2025 | 133.93 | 134.10 | 133.93 | 134.04 | 134.04 | 0.01% | 804 |
| Nov 7, 2025 | 134.01 | 134.08 | 134.01 | 134.03 | 134.03 | -0.02% | 25 |
| Nov 6, 2025 | 134.01 | 134.06 | 134.01 | 134.06 | 134.06 | 0.03% | 117 |
| Nov 5, 2025 | 134.11 | 134.11 | 134.02 | 134.02 | 134.02 | -0.04% | 276 |
| Nov 4, 2025 | 134.06 | 134.09 | 134.04 | 134.07 | 134.07 | 0.04% | 280 |
| Nov 3, 2025 | 134.16 | 134.16 | 134.02 | 134.02 | 134.02 | -0.09% | 326 |
| Oct 31, 2025 | 134.03 | 134.14 | 134.03 | 134.14 | 134.14 | 0.06% | 77 |
| Oct 30, 2025 | 134.00 | 134.06 | 133.95 | 134.06 | 134.06 | -0.04% | 100 |
| Oct 29, 2025 | 134.08 | 134.16 | 134.03 | 134.11 | 134.11 | 0.07% | 801 |
| Oct 28, 2025 | 134.08 | 134.08 | 134.02 | 134.02 | 134.02 | -0.02% | 268 |
| Oct 27, 2025 | 134.02 | 134.11 | 134.02 | 134.05 | 134.05 | 0.02% | 164 |
| Oct 24, 2025 | 134.27 | 134.27 | 134.02 | 134.02 | 134.02 | -0.16% | 440 |
| Oct 23, 2025 | 134.29 | 134.30 | 134.22 | 134.24 | 134.24 | -0.07% | 561 |
| Oct 22, 2025 | 134.37 | 134.37 | 134.32 | 134.34 | 134.34 | - | 78 |
| Oct 21, 2025 | 134.30 | 134.33 | 134.24 | 134.33 | 134.33 | 0.06% | 478 |
| Oct 20, 2025 | 134.21 | 134.25 | 134.21 | 134.25 | 134.25 | -0.04% | 1,681 |
| Oct 17, 2025 | 134.53 | 134.53 | 134.30 | 134.30 | 134.30 | -0.03% | 251 |
| Oct 16, 2025 | 134.23 | 134.34 | 134.23 | 134.34 | 134.34 | 0.04% | 157 |
| Oct 15, 2025 | 134.21 | 134.29 | 134.20 | 134.29 | 134.29 | 0.16% | 105 |
| Oct 14, 2025 | 134.07 | 134.11 | 134.03 | 134.08 | 134.08 | 0.10% | 124 |
| Oct 13, 2025 | 133.88 | 133.95 | 133.88 | 133.94 | 133.94 | 0.07% | 109 |
| Oct 10, 2025 | 133.65 | 133.85 | 133.59 | 133.85 | 133.85 | 0.18% | 575 |
| Oct 9, 2025 | 133.64 | 133.73 | 133.56 | 133.61 | 133.61 | -0.05% | 368 |