Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF (ETR:LTVL)
Germany · Delayed Price · Currency is EUR 27.37
+0.83 (3.11%)
Oct 15, 2025, 4:05 PM CET
ETR:LTVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 27.36 | 27.61 | 27.36 | 27.37 | 27.37 | 3.09% | 56 |
| Oct 14, 2025 | 26.61 | 26.61 | 26.54 | 26.55 | 26.55 | -0.97% | 156 |
| Oct 13, 2025 | 26.86 | 26.86 | 26.74 | 26.81 | 26.81 | 0.07% | 326 |
| Oct 10, 2025 | 27.41 | 27.45 | 26.79 | 26.79 | 26.79 | -1.69% | 2,484 |
| Oct 9, 2025 | 27.89 | 27.89 | 27.25 | 27.25 | 27.25 | -2.15% | 4,862 |
| Oct 8, 2025 | 27.51 | 27.86 | 27.51 | 27.85 | 27.85 | 0.76% | 104 |
| Oct 7, 2025 | 27.61 | 27.69 | 27.53 | 27.64 | 27.64 | 0.73% | 495 |
| Oct 6, 2025 | 27.51 | 27.57 | 27.44 | 27.44 | 27.44 | -0.72% | 705 |
| Oct 3, 2025 | 27.48 | 27.64 | 27.48 | 27.64 | 27.64 | 0.73% | 22 |
| Oct 2, 2025 | 27.31 | 27.49 | 27.31 | 27.44 | 27.44 | 1.40% | 1,579 |
| Oct 1, 2025 | 26.90 | 27.10 | 26.87 | 27.06 | 27.06 | 0.59% | 673 |
| Sep 30, 2025 | 26.79 | 26.92 | 26.74 | 26.90 | 26.90 | 0.07% | 168 |
| Sep 29, 2025 | 26.63 | 26.89 | 26.63 | 26.88 | 26.88 | 0.86% | 255 |
| Sep 26, 2025 | 26.57 | 26.70 | 26.51 | 26.65 | 26.65 | 0.83% | 133 |
| Sep 25, 2025 | 26.64 | 26.64 | 26.43 | 26.43 | 26.43 | -0.53% | 375 |
| Sep 24, 2025 | 26.74 | 26.74 | 26.53 | 26.57 | 26.57 | -1.12% | 375 |
| Sep 23, 2025 | 26.53 | 27.01 | 26.53 | 26.87 | 26.87 | 1.82% | 1,109 |
| Sep 22, 2025 | 26.62 | 26.62 | 26.39 | 26.39 | 26.39 | -1.09% | 1,287 |
| Sep 19, 2025 | 26.89 | 27.09 | 26.68 | 26.68 | 26.68 | -1.00% | 5 |
| Sep 18, 2025 | 26.76 | 27.00 | 26.76 | 26.95 | 26.95 | 0.79% | 542 |
| Sep 17, 2025 | 26.73 | 26.77 | 26.67 | 26.74 | 26.74 | - | 719 |
| Sep 16, 2025 | 26.92 | 27.04 | 26.69 | 26.74 | 26.74 | -1.00% | 1,818 |
| Sep 15, 2025 | 26.81 | 27.01 | 26.77 | 27.01 | 27.01 | 1.47% | 97 |
| 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 |