Investlinx ICAV - Investlinx Balanced Income UCITS ETF (ETR:LNXB)
Germany · Delayed Price · Currency is EUR 12.45
+0.04 (0.31%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LNXB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.48 | 12.50 | 12.45 | 12.45 | 12.45 | 0.31% | - |
| Sep 21, 2026 | 12.38 | 12.41 | 12.38 | 12.41 | 12.41 | 0.52% | - |
| Sep 18, 2026 | 12.37 | 12.37 | 12.35 | 12.35 | 12.35 | -0.44% | - |
| Sep 17, 2026 | 12.42 | 12.42 | 12.40 | 12.40 | 12.40 | 0.65% | - |
| Sep 16, 2026 | 12.33 | 12.33 | 12.32 | 12.32 | 12.32 | -0.06% | - |
| Sep 15, 2026 | 12.36 | 12.36 | 12.33 | 12.33 | 12.33 | -0.36% | - |
| Sep 14, 2026 | 12.32 | 12.37 | 12.32 | 12.37 | 12.37 | 0.70% | - |
| Sep 11, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.29% | - |
| Sep 10, 2026 | 12.32 | 12.32 | 12.25 | 12.25 | 12.25 | -0.52% | - |
| Sep 9, 2026 | 12.37 | 12.37 | 12.32 | 12.32 | 12.32 | -0.58% | - |
| Sep 8, 2026 | 12.43 | 12.43 | 12.39 | 12.39 | 12.39 | -0.37% | - |
| Sep 7, 2026 | 12.45 | 12.45 | 12.43 | 12.43 | 12.43 | -0.37% | - |
| Sep 4, 2026 | 12.54 | 12.54 | 12.48 | 12.48 | 12.48 | -0.59% | - |
| Sep 3, 2026 | 12.49 | 12.55 | 12.49 | 12.55 | 12.55 | 0.34% | - |
| Sep 2, 2026 | 12.49 | 12.51 | 12.47 | 12.51 | 12.51 | 0.16% | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.49 | 12.49 | 12.49 | -1.08% | - |
| Aug 31, 2026 | 12.66 | 12.66 | 12.63 | 12.63 | 12.63 | -0.44% | - |
| Aug 28, 2026 | 12.60 | 12.68 | 12.60 | 12.68 | 12.68 | 0.75% | 2,398 |
| Aug 27, 2026 | 12.54 | 12.59 | 12.54 | 12.59 | 12.59 | 0.48% | - |
| Aug 26, 2026 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 0.02% | - |
| Aug 25, 2026 | 12.54 | 12.54 | 12.53 | 12.53 | 12.53 | -0.03% | - |
| Aug 24, 2026 | 12.51 | 12.53 | 12.50 | 12.53 | 12.53 | 0.46% | - |
| Aug 21, 2026 | 12.42 | 12.47 | 12.42 | 12.47 | 12.47 | 0.27% | - |
| Aug 20, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% | - |
| Aug 19, 2026 | 12.42 | 12.48 | 12.40 | 12.48 | 12.48 | 0.24% | - |
| Aug 18, 2026 | 12.44 | 12.45 | 12.44 | 12.45 | 12.45 | -0.26% | - |
| Aug 17, 2026 | 12.55 | 12.55 | 12.48 | 12.48 | 12.48 | -0.72% | - |
| Aug 14, 2026 | 12.61 | 12.61 | 12.57 | 12.57 | 12.57 | -0.05% | - |
| Aug 13, 2026 | 12.55 | 12.59 | 12.55 | 12.58 | 12.58 | 0.46% | - |
| Aug 12, 2026 | 12.58 | 12.58 | 12.52 | 12.52 | 12.52 | -0.76% | - |
| Aug 11, 2026 | 12.60 | 12.62 | 12.60 | 12.62 | 12.62 | -0.02% | - |
| Aug 10, 2026 | 12.56 | 12.62 | 12.56 | 12.62 | 12.62 | 0.22% | - |
| Aug 7, 2026 | 12.54 | 12.59 | 12.54 | 12.59 | 12.59 | 0.43% | - |
| Aug 6, 2026 | 12.52 | 12.54 | 12.52 | 12.54 | 12.54 | 0.22% | - |
| Aug 5, 2026 | 12.53 | 12.55 | 12.51 | 12.51 | 12.51 | -0.02% | 1,269 |
| Aug 4, 2026 | 12.46 | 12.51 | 12.43 | 12.51 | 12.51 | 0.30% | - |
| Aug 3, 2026 | 12.38 | 12.47 | 12.38 | 12.47 | 12.47 | 1.45% | - |
| Jul 31, 2026 | 12.34 | 12.34 | 12.29 | 12.29 | 12.29 | 0.79% | - |
| Jul 30, 2026 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -1.04% | - |
| Jul 29, 2026 | 12.35 | 12.35 | 12.27 | 12.33 | 12.33 | -0.06% | 2,000 |
| Jul 28, 2026 | 12.25 | 12.33 | 12.25 | 12.33 | 12.33 | 0.74% | - |
| Jul 27, 2026 | 12.16 | 12.24 | 12.16 | 12.24 | 12.24 | 1.06% | - |
| Jul 24, 2026 | 12.07 | 12.15 | 12.07 | 12.12 | 12.12 | 0.63% | 500 |
| Jul 23, 2026 | 12.13 | 12.14 | 12.04 | 12.04 | 12.04 | -1.02% | - |
| Jul 22, 2026 | 12.21 | 12.22 | 12.16 | 12.16 | 12.16 | -0.43% | - |
| Jul 21, 2026 | 12.25 | 12.25 | 12.21 | 12.22 | 12.22 | -0.38% | - |
| Jul 20, 2026 | 12.22 | 12.26 | 12.22 | 12.26 | 12.26 | 0.36% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.22 | 12.22 | 12.22 | -1.15% | - |
| Jul 16, 2026 | 12.33 | 12.36 | 12.33 | 12.36 | 12.36 | -0.15% | - |
| Jul 15, 2026 | 12.27 | 12.38 | 12.27 | 12.38 | 12.38 | 0.83% | - |