Skip to main content
logo
Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (ETR:EGV5)
Germany flag Germany · Delayed Price · Currency is EUR
134.30
-0.05 (-0.03%)
Oct 17, 2025, 5:36 PM CET

ETR:EGV5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 2025134.53134.53134.33134.34134.34-251
Oct 16, 2025134.23134.34134.23134.34134.290.08%157
Oct 15, 2025133.71134.23133.71134.23134.230.13%105
Oct 14, 2025133.57134.06133.57134.06134.060.10%124
Oct 13, 2025133.49133.93133.49133.93133.930.10%109
Oct 10, 2025133.22133.79133.22133.79133.790.10%575
Oct 9, 2025133.28133.66133.28133.65133.650.01%368
Oct 8, 2025133.10133.64133.10133.64133.640.14%14
Oct 7, 2025133.14133.45133.14133.45133.45-0.01%125
Oct 6, 2025133.16133.49133.16133.47133.47-0.02%198
Oct 3, 2025133.17133.50133.17133.50133.500.01%681
Oct 2, 2025133.13133.48133.13133.48133.48-0.01%314
Oct 1, 2025133.10133.50133.10133.50133.500.07%368
Sep 30, 2025133.05133.42133.05133.41133.41-557
Sep 29, 2025132.92133.41132.92133.41133.410.10%417
Sep 26, 2025132.79133.28132.79133.28133.280.05%496
Sep 25, 2025132.95133.32132.95133.21133.21-0.09%754
Sep 24, 2025132.92133.33132.92133.33133.33-0.01%392
Sep 23, 2025132.99133.34132.99133.34133.34-0.01%323
Sep 22, 2025132.92133.35132.92133.35133.350.05%382
Sep 19, 2025133.04133.29133.04133.29133.29-0.07%50
Sep 18, 2025133.09133.49133.09133.39133.39-0.04%361
Sep 17, 2025133.10133.45133.10133.45133.450.04%360
Sep 16, 2025133.07133.43133.07133.39133.39-0.01%408
Sep 15, 2025132.97133.41132.97133.41133.410.07%467
Sep 12, 2025133.22133.41133.22133.32133.32-0.16%261
Sep 11, 2025133.26133.60133.26133.54133.54-0.04%348
Sep 10, 2025133.26133.62133.26133.60133.60-0.02%668
Sep 9, 2025133.35133.63133.35133.63133.63-0.04%666
Sep 8, 2025133.59133.71133.59133.68133.680.07%305
Sep 5, 2025133.46133.59133.42133.59133.590.19%114
Sep 4, 2025133.26133.43133.24133.34133.340.08%398
Sep 3, 2025133.08133.23133.08133.23133.230.16%79
Sep 2, 2025133.07133.10133.02133.02133.02-0.13%78
Sep 1, 2025133.23133.26133.15133.19133.19-0.08%91
Aug 29, 2025133.37133.37133.29133.29133.29-0.04%1
Aug 28, 2025133.37133.39133.28133.35133.350.02%840
Aug 27, 2025133.23133.35133.23133.32133.320.06%183
Aug 26, 2025133.17133.24133.15133.24133.240.12%226
Aug 25, 2025133.19133.19133.08133.08133.08-0.16%226
Aug 22, 2025133.09133.32133.09133.29133.290.17%182
Aug 21, 2025133.31133.31133.07133.07133.07-0.16%264
Aug 20, 2025133.10133.28133.10133.28133.280.11%314
Aug 19, 2025133.08133.14133.06133.14133.140.08%128
Aug 18, 2025133.01133.13133.01133.04133.040.02%196
Aug 15, 2025133.32133.32133.01133.01133.01-0.20%30
Aug 14, 2025133.40133.48133.28133.28133.28-0.05%360
Aug 13, 2025133.13133.35133.13133.35133.350.23%15
Aug 12, 2025133.14133.16133.04133.04133.04-0.08%278
Aug 11, 2025133.22133.22133.14133.14133.14-0.03%392