Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF (ETR:LTVL)
Germany · Delayed Price · Currency is EUR 26.84
+0.22 (0.83%)
Sep 15, 2025, 12:03 PM CET
ETR:LTVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.70 | 26.70 | 26.53 | 26.62 | 26.62 | -0.34% | 1 |
| Sep 11, 2025 | 26.66 | 26.71 | 26.62 | 26.71 | 26.71 | 0.64% | 1,407 |
| Sep 10, 2025 | 26.61 | 26.69 | 26.54 | 26.54 | 26.54 | -0.38% | 63 |
| Sep 9, 2025 | 26.76 | 26.82 | 26.64 | 26.64 | 26.64 | -0.26% | 132 |
| Sep 8, 2025 | 26.65 | 26.71 | 26.61 | 26.71 | 26.71 | 0.56% | 111 |
| Sep 5, 2025 | 26.60 | 26.65 | 26.48 | 26.56 | 26.56 | 0.19% | 6 |
| Sep 4, 2025 | 26.53 | 26.64 | 26.51 | 26.51 | 26.51 | -0.15% | 3,040 |
| Sep 3, 2025 | 26.59 | 26.61 | 26.55 | 26.55 | 26.55 | 0.87% | 3,040 |
| Sep 2, 2025 | 26.59 | 26.59 | 26.27 | 26.32 | 26.32 | -0.68% | 3,040 |
| Sep 1, 2025 | 26.63 | 26.63 | 26.50 | 26.50 | 26.50 | -0.11% | 777 |
| Aug 29, 2025 | 26.81 | 26.81 | 26.53 | 26.53 | 26.53 | -1.52% | 140 |
| Aug 28, 2025 | 26.92 | 27.26 | 26.92 | 26.94 | 26.94 | 0.67% | 1,005 |
| Aug 27, 2025 | 26.63 | 26.85 | 26.63 | 26.76 | 26.76 | 0.60% | 232 |
| Aug 26, 2025 | 26.73 | 26.75 | 26.60 | 26.60 | 26.60 | -0.56% | 348 |
| Aug 25, 2025 | 26.89 | 26.89 | 26.75 | 26.75 | 26.75 | -0.59% | 3 |
| Aug 22, 2025 | 26.59 | 26.91 | 26.59 | 26.91 | 26.91 | 1.24% | 917 |
| Aug 21, 2025 | 26.68 | 26.68 | 26.57 | 26.58 | 26.58 | -0.86% | 12,089 |
| Aug 20, 2025 | 26.60 | 26.83 | 26.60 | 26.81 | 26.81 | - | 9,364 |
| Aug 19, 2025 | 26.38 | 26.82 | 26.38 | 26.81 | 26.81 | 2.02% | 1,546 |
| Aug 18, 2025 | 26.28 | 26.32 | 26.20 | 26.28 | 26.28 | -0.42% | 5,930 |
| Aug 15, 2025 | 26.44 | 26.44 | 26.29 | 26.39 | 26.39 | 0.42% | 1,709 |
| Aug 14, 2025 | 26.18 | 26.28 | 26.18 | 26.28 | 26.28 | 0.42% | 60 |
| Aug 13, 2025 | 25.91 | 26.17 | 25.91 | 26.17 | 26.17 | 1.16% | 16 |
| Aug 12, 2025 | 25.97 | 25.99 | 25.68 | 25.87 | 25.87 | 0.12% | 63 |
| Aug 11, 2025 | 26.17 | 26.17 | 25.84 | 25.84 | 25.84 | -0.88% | 127 |
| Aug 8, 2025 | 26.08 | 26.08 | 26.02 | 26.07 | 26.07 | 0.15% | 67 |
| Aug 7, 2025 | 25.82 | 26.15 | 25.82 | 26.03 | 26.03 | 1.01% | 3,683 |
| Aug 6, 2025 | 25.80 | 25.80 | 25.73 | 25.77 | 25.77 | -0.12% | 17,016 |
| Aug 5, 2025 | 25.90 | 25.90 | 25.77 | 25.80 | 25.80 | 0.12% | 97 |
| Aug 4, 2025 | 25.66 | 25.83 | 25.66 | 25.77 | 25.77 | 0.39% | 4,631 |
| Aug 1, 2025 | 26.04 | 26.04 | 25.63 | 25.67 | 25.67 | -2.40% | 328 |
| Jul 31, 2025 | 26.73 | 26.75 | 26.30 | 26.30 | 26.30 | -1.83% | 252 |
| Jul 30, 2025 | 26.79 | 26.93 | 26.79 | 26.79 | 26.79 | -0.52% | 20 |
| Jul 29, 2025 | 27.06 | 27.14 | 26.93 | 26.93 | 26.93 | -0.63% | 2 |
| Jul 28, 2025 | 27.49 | 27.49 | 27.10 | 27.10 | 27.10 | -0.70% | 421 |
| Jul 25, 2025 | 26.89 | 27.29 | 26.89 | 27.29 | 27.29 | 0.70% | 128 |
| Jul 24, 2025 | 27.22 | 27.22 | 27.10 | 27.10 | 27.10 | -0.48% | 584 |
| Jul 23, 2025 | 27.23 | 27.24 | 27.11 | 27.23 | 27.23 | 2.10% | 119 |
| Jul 22, 2025 | 26.75 | 26.75 | 26.58 | 26.67 | 26.67 | - | 3 |
| Jul 21, 2025 | 26.77 | 26.77 | 26.60 | 26.67 | 26.67 | - | 1,250 |
| Jul 18, 2025 | 26.84 | 26.84 | 26.60 | 26.67 | 26.67 | -0.56% | 1,021 |
| Jul 17, 2025 | 26.97 | 26.97 | 26.80 | 26.82 | 26.82 | 0.15% | 542 |
| Jul 16, 2025 | 26.77 | 26.95 | 26.77 | 26.78 | 26.78 | -0.85% | 278 |
| Jul 15, 2025 | 27.06 | 27.10 | 26.92 | 27.01 | 27.01 | - | 30 |
| Jul 14, 2025 | 26.89 | 27.01 | 26.89 | 27.01 | 27.01 | -0.77% | 15 |
| Jul 11, 2025 | 27.47 | 27.47 | 27.22 | 27.22 | 27.22 | -1.70% | 74 |
| Jul 10, 2025 | 27.31 | 27.69 | 27.31 | 27.69 | 27.69 | 1.43% | 97 |
| Jul 9, 2025 | 27.06 | 27.30 | 27.06 | 27.30 | 27.30 | 0.40% | 234 |
| Jul 8, 2025 | 26.97 | 27.19 | 26.90 | 27.19 | 27.19 | 0.67% | 150 |
| Jul 7, 2025 | 26.90 | 27.01 | 26.90 | 27.01 | 27.01 | 0.48% | 9 |