Lyxor STOXX Europe 600 Travel & Leisure UCITS ETF (ETR:LTVL)
Germany · Delayed Price · Currency is EUR 25.38
-0.15 (-0.57%)
Apr 15, 2026, 5:36 PM CET
ETR:LTVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 25.27 | 25.38 | 25.19 | 25.38 | 25.38 | -0.57% | 890 |
| Apr 14, 2026 | 25.21 | 25.52 | 25.21 | 25.52 | 25.52 | 1.41% | 107 |
| Apr 13, 2026 | 24.96 | 25.17 | 24.96 | 25.17 | 25.17 | -0.71% | 10 |
| Apr 10, 2026 | 25.28 | 25.58 | 25.28 | 25.35 | 25.35 | 0.56% | 971 |
| Apr 9, 2026 | 25.36 | 25.36 | 25.05 | 25.21 | 25.21 | -1.62% | 2,257 |
| Apr 8, 2026 | 25.48 | 25.70 | 25.48 | 25.62 | 25.62 | 5.87% | 92 |
| Apr 7, 2026 | 24.79 | 24.89 | 24.20 | 24.20 | 24.20 | -1.26% | 633 |
| Apr 2, 2026 | 24.25 | 24.55 | 24.22 | 24.51 | 24.51 | -0.20% | 7,684 |
| Apr 1, 2026 | 24.55 | 24.56 | 24.30 | 24.56 | 24.56 | 2.83% | 5,313 |
| Mar 31, 2026 | 23.83 | 23.92 | 23.83 | 23.89 | 23.89 | 0.15% | - |
| Mar 30, 2026 | 23.62 | 23.85 | 23.62 | 23.85 | 23.85 | 0.78% | 3,801 |
| Mar 27, 2026 | 23.86 | 23.86 | 23.67 | 23.67 | 23.67 | -1.31% | 71 |
| Mar 26, 2026 | 23.98 | 24.19 | 23.98 | 23.98 | 23.98 | -0.35% | 5,536 |
| Mar 25, 2026 | 24.21 | 24.26 | 24.05 | 24.07 | 24.07 | 1.01% | 1,825 |
| Mar 24, 2026 | 24.08 | 24.08 | 23.83 | 23.83 | 23.83 | -0.46% | 463 |
| Mar 23, 2026 | 23.22 | 24.22 | 23.21 | 23.94 | 23.94 | 1.79% | 531 |
| Mar 20, 2026 | 24.05 | 24.05 | 23.52 | 23.52 | 23.52 | -0.97% | 3,598 |
| Mar 19, 2026 | 24.14 | 24.19 | 23.75 | 23.75 | 23.75 | -3.12% | 3,239 |
| Mar 18, 2026 | 24.87 | 24.88 | 24.51 | 24.51 | 24.51 | -0.75% | 2,246 |
| Mar 17, 2026 | 24.73 | 24.75 | 24.65 | 24.70 | 24.70 | -0.36% | 1,876 |
| Mar 16, 2026 | 24.88 | 24.88 | 24.52 | 24.79 | 24.79 | -0.06% | 2,970 |
| Mar 13, 2026 | 24.89 | 25.15 | 24.75 | 24.80 | 24.80 | -1.59% | 9,656 |
| Mar 12, 2026 | 25.18 | 25.29 | 25.13 | 25.20 | 25.20 | -0.71% | 4,652 |
| Mar 11, 2026 | 25.40 | 25.47 | 25.27 | 25.38 | 25.38 | -0.29% | 40,800 |
| Mar 10, 2026 | 25.59 | 25.59 | 25.31 | 25.46 | 25.46 | 1.64% | 5,920 |
| Mar 9, 2026 | 24.87 | 25.13 | 24.80 | 25.05 | 25.05 | -1.69% | 12,463 |
| Mar 6, 2026 | 25.84 | 25.92 | 25.32 | 25.48 | 25.48 | -0.97% | 8,106 |
| Mar 5, 2026 | 25.68 | 26.03 | 25.68 | 25.73 | 25.73 | -0.52% | 35,470 |
| Mar 4, 2026 | 25.60 | 25.94 | 25.49 | 25.86 | 25.86 | 1.55% | 899 |
| Mar 3, 2026 | 25.91 | 25.91 | 25.47 | 25.47 | 25.47 | -3.14% | 1,278 |
| Mar 2, 2026 | 26.49 | 26.63 | 26.29 | 26.29 | 26.29 | -3.91% | 14,495 |
| Feb 27, 2026 | 27.49 | 27.55 | 27.30 | 27.36 | 27.36 | -0.85% | 38,428 |
| Feb 26, 2026 | 27.39 | 27.60 | 27.33 | 27.60 | 27.60 | 0.99% | 321 |
| Feb 25, 2026 | 27.60 | 27.60 | 27.32 | 27.33 | 27.33 | -0.83% | 3,264 |
| Feb 24, 2026 | 27.38 | 27.79 | 27.38 | 27.56 | 27.56 | 0.80% | 28,141 |
| Feb 23, 2026 | 27.42 | 27.64 | 27.34 | 27.34 | 27.34 | -0.64% | 2,262 |
| Feb 20, 2026 | 27.30 | 27.57 | 27.30 | 27.51 | 27.51 | 1.51% | 199 |
| Feb 19, 2026 | 27.23 | 27.23 | 26.98 | 27.10 | 27.10 | -0.66% | 5,962 |
| Feb 18, 2026 | 27.11 | 27.28 | 26.96 | 27.28 | 27.28 | 0.70% | 5,126 |
| Feb 17, 2026 | 26.95 | 27.09 | 26.94 | 27.09 | 27.09 | 0.48% | 1,627 |
| Feb 16, 2026 | 27.00 | 27.05 | 26.96 | 26.96 | 26.96 | 0.20% | 230 |
| Feb 13, 2026 | 26.91 | 26.98 | 26.88 | 26.91 | 26.91 | -0.79% | 701 |
| Feb 12, 2026 | 27.25 | 27.30 | 27.06 | 27.12 | 27.12 | 0.09% | 23,668 |
| Feb 11, 2026 | 27.27 | 27.27 | 27.10 | 27.10 | 27.10 | -0.90% | 710 |
| Feb 10, 2026 | 27.22 | 27.34 | 27.10 | 27.34 | 27.34 | 1.54% | 7 |
| Feb 9, 2026 | 27.02 | 27.02 | 26.87 | 26.93 | 26.93 | -0.09% | 9 |
| Feb 6, 2026 | 26.81 | 27.00 | 26.50 | 26.95 | 26.95 | -0.31% | 2,293 |
| Feb 5, 2026 | 27.29 | 27.29 | 27.04 | 27.04 | 27.04 | -0.93% | - |
| Feb 4, 2026 | 26.78 | 27.31 | 26.78 | 27.29 | 27.29 | 2.15% | 410 |
| Feb 3, 2026 | 27.14 | 27.14 | 26.66 | 26.72 | 26.72 | -1.64% | 660 |