Skip to main content
logo
Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF (ETR:LTVL)
Germany flag Germany · Delayed Price · Currency is EUR
27.10
+0.01 (0.02%)
Nov 7, 2025, 5:36 PM CET

ETR:LTVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202527.2527.2527.0027.1027.10-858
Nov 6, 202527.4127.4627.1027.1027.10-1.45%524
Nov 5, 202526.9327.5026.9327.5027.500.77%34
Nov 4, 202527.2327.2927.1927.2927.29-0.87%59
Nov 3, 202527.5127.7527.4627.5327.53-3,860
Oct 31, 202527.6727.6727.5027.5327.53-0.43%4,907
Oct 30, 202527.7827.7827.5827.6527.65-0.68%1,798
Oct 29, 202528.0128.0327.8427.8427.84-0.68%228
Oct 28, 202528.0428.0828.0328.0328.03-0.32%228
Oct 27, 202528.1928.1928.0428.1228.120.21%1
Oct 24, 202528.0728.0728.0028.0628.060.04%2,693
Oct 23, 202528.0228.1228.0228.0528.050.25%20,443
Oct 22, 202527.6627.9827.6627.9827.98-0.57%2,508
Oct 21, 202527.9128.1427.9128.1428.140.68%18
Oct 20, 202527.7927.9527.7427.9527.950.87%18
Oct 17, 202527.3527.7427.3327.7127.710.36%4,708
Oct 16, 202527.3527.6127.3527.6127.610.36%39
Oct 15, 202527.3627.6127.3627.5127.513.62%500
Oct 14, 202526.6126.6126.5426.5526.55-0.97%156
Oct 13, 202526.8626.8626.7426.8126.810.07%326
Oct 10, 202527.4127.4526.7926.7926.79-1.69%2,484
Oct 9, 202527.8927.8927.2527.2527.25-2.15%4,862
Oct 8, 202527.5127.8627.5127.8527.850.76%104
Oct 7, 202527.6127.6927.5327.6427.640.73%495
Oct 6, 202527.5127.5727.4427.4427.44-0.72%705
Oct 3, 202527.4827.6427.4827.6427.640.73%22
Oct 2, 202527.3127.4927.3127.4427.441.40%1,579
Oct 1, 202526.9027.1026.8727.0627.060.59%673
Sep 30, 202526.7926.9226.7426.9026.900.07%168
Sep 29, 202526.6326.8926.6326.8826.880.86%255
Sep 26, 202526.5726.7026.5126.6526.650.83%133
Sep 25, 202526.6426.6426.4326.4326.43-0.53%375
Sep 24, 202526.7426.7426.5326.5726.57-1.12%375
Sep 23, 202526.5327.0126.5326.8726.871.82%1,109
Sep 22, 202526.6226.6226.3926.3926.39-1.09%1,287
Sep 19, 202526.8927.0926.6826.6826.68-1.00%5
Sep 18, 202526.7627.0026.7626.9526.950.79%542
Sep 17, 202526.7326.7726.6726.7426.74-719
Sep 16, 202526.9227.0426.6926.7426.74-1.00%1,818
Sep 15, 202526.8127.0126.7727.0127.011.47%97
Sep 12, 202526.7026.7026.5326.6226.62-0.34%1
Sep 11, 202526.6626.7126.6226.7126.710.64%1,407
Sep 10, 202526.6126.6926.5426.5426.54-0.38%63
Sep 9, 202526.7626.8226.6426.6426.64-0.26%132
Sep 8, 202526.6526.7126.6126.7126.710.56%111
Sep 5, 202526.6026.6526.4826.5626.560.19%6
Sep 4, 202526.5326.6426.5126.5126.51-0.15%3,040
Sep 3, 202526.5926.6126.5526.5526.550.87%3,040
Sep 2, 202526.5926.5926.2726.3226.32-0.68%3,040
Sep 1, 202526.6326.6326.5026.5026.50-0.11%777