Amundi Nasdaq-100 II UCITS ETF (ETR:LYMS)
Germany · Delayed Price · Currency is EUR 80.00
-3.03 (-3.65%)
Aug 1, 2025, 5:35 PM CET
ETR:LYMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 82.07 | 82.07 | 79.42 | 80.00 | 80.00 | -3.65% | 62,720 |
| Jul 31, 2025 | 83.74 | 84.01 | 82.75 | 83.03 | 83.03 | 0.61% | 28,592 |
| Jul 30, 2025 | 81.93 | 82.63 | 81.81 | 82.53 | 82.53 | 0.59% | 25,838 |
| Jul 29, 2025 | 82.19 | 82.70 | 81.97 | 82.05 | 82.05 | 0.72% | 21,704 |
| Jul 28, 2025 | 80.99 | 81.46 | 80.97 | 81.46 | 81.46 | 1.31% | 36,373 |
| Jul 25, 2025 | 80.20 | 80.44 | 80.07 | 80.41 | 80.41 | 0.53% | 23,038 |
| Jul 24, 2025 | 80.01 | 80.23 | 79.71 | 79.99 | 79.99 | 0.35% | 11,152 |
| Jul 23, 2025 | 79.81 | 79.92 | 79.48 | 79.71 | 79.71 | 0.05% | 27,866 |
| Jul 22, 2025 | 80.34 | 80.46 | 79.59 | 79.67 | 79.67 | -0.99% | 14,508 |
| Jul 21, 2025 | 80.48 | 80.73 | 80.20 | 80.47 | 80.47 | 0.26% | 10,784 |
| Jul 18, 2025 | 80.65 | 80.65 | 80.13 | 80.26 | 80.26 | -0.48% | 22,596 |
| Jul 17, 2025 | 80.31 | 80.71 | 80.15 | 80.65 | 80.65 | 2.54% | 17,804 |
| Jul 16, 2025 | 79.51 | 80.15 | 78.65 | 78.65 | 78.65 | -2.03% | 26,405 |
| Jul 15, 2025 | 79.77 | 80.28 | 79.67 | 80.28 | 80.28 | 1.47% | 29,211 |
| Jul 14, 2025 | 78.78 | 79.23 | 78.60 | 79.12 | 79.12 | 0.20% | 24,616 |
| Jul 11, 2025 | 79.05 | 79.17 | 78.61 | 78.96 | 78.96 | -0.37% | 22,505 |
| Jul 10, 2025 | 78.81 | 79.30 | 78.77 | 79.25 | 79.25 | 0.39% | 25,594 |
| Jul 9, 2025 | 78.50 | 79.32 | 78.46 | 78.94 | 78.94 | 0.47% | 26,505 |
| Jul 8, 2025 | 78.49 | 78.80 | 78.41 | 78.57 | 78.57 | 0.09% | 16,235 |
| Jul 7, 2025 | 78.47 | 78.85 | 78.40 | 78.50 | 78.50 | 0.33% | 37,464 |
| Jul 4, 2025 | 78.49 | 78.49 | 78.11 | 78.24 | 78.24 | -0.76% | 26,875 |
| Jul 3, 2025 | 77.92 | 78.85 | 77.80 | 78.84 | 78.84 | 1.28% | 41,121 |
| Jul 2, 2025 | 77.67 | 78.00 | 77.22 | 77.84 | 77.84 | 0.59% | 17,863 |
| Jul 1, 2025 | 77.99 | 77.99 | 77.19 | 77.38 | 77.38 | -0.79% | 41,496 |
| Jun 30, 2025 | 78.26 | 78.46 | 77.97 | 78.00 | 78.00 | -0.17% | 8,704 |
| Jun 27, 2025 | 77.87 | 78.14 | 77.67 | 78.13 | 78.13 | 0.81% | 10,928 |
| Jun 26, 2025 | 77.37 | 77.62 | 77.02 | 77.50 | 77.50 | -0.05% | 34,965 |
| Jun 25, 2025 | 77.54 | 77.96 | 77.50 | 77.54 | 77.54 | 0.38% | 12,252 |
| Jun 24, 2025 | 77.29 | 77.36 | 76.93 | 77.25 | 77.25 | 1.30% | 12,492 |
| Jun 23, 2025 | 76.14 | 76.70 | 76.14 | 76.26 | 76.26 | -0.04% | 28,158 |
| Jun 20, 2025 | 76.31 | 77.07 | 75.91 | 76.29 | 76.29 | 0.50% | 19,987 |
| Jun 19, 2025 | 76.53 | 76.53 | 75.79 | 75.91 | 75.91 | -1.12% | 10,381 |
| Jun 18, 2025 | 76.64 | 77.00 | 76.50 | 76.77 | 76.77 | -0.07% | 15,412 |
| Jun 17, 2025 | 76.60 | 76.94 | 76.34 | 76.82 | 76.82 | 0.01% | 14,463 |
| Jun 16, 2025 | 76.19 | 76.89 | 76.02 | 76.81 | 76.81 | 0.69% | 39,826 |
| Jun 13, 2025 | 75.79 | 76.62 | 75.76 | 76.28 | 76.28 | -0.55% | 16,735 |
| Jun 12, 2025 | 76.82 | 76.90 | 75.95 | 76.70 | 76.70 | -1.11% | 28,576 |
| Jun 11, 2025 | 77.69 | 78.00 | 77.50 | 77.56 | 77.56 | 0.38% | 19,273 |
| Jun 10, 2025 | 77.45 | 77.56 | 77.23 | 77.27 | 77.27 | -0.17% | 13,357 |
| Jun 9, 2025 | 77.13 | 77.67 | 77.05 | 77.40 | 77.40 | 0.08% | 18,907 |
| Jun 6, 2025 | 76.73 | 77.68 | 76.64 | 77.34 | 77.34 | -0.18% | 77,351 |
| Jun 5, 2025 | 77.07 | 77.49 | 76.53 | 77.48 | 77.48 | 0.55% | 54,890 |
| Jun 4, 2025 | 77.11 | 77.34 | 76.85 | 77.06 | 77.06 | 0.01% | 34,967 |
| Jun 3, 2025 | 76.05 | 77.08 | 75.76 | 77.05 | 77.05 | 1.82% | 24,466 |
| Jun 2, 2025 | 75.39 | 76.00 | 75.00 | 75.67 | 75.67 | -0.43% | 39,006 |
| May 30, 2025 | 76.13 | 76.43 | 75.77 | 76.00 | 76.00 | -0.45% | 14,967 |
| May 29, 2025 | 77.91 | 78.36 | 76.22 | 76.34 | 76.34 | -0.59% | 17,337 |
| May 28, 2025 | 76.59 | 77.00 | 76.30 | 76.79 | 76.79 | 0.73% | 13,529 |
| May 27, 2025 | 75.51 | 76.28 | 75.40 | 76.23 | 76.23 | 1.01% | 17,064 |
| May 26, 2025 | 75.25 | 75.64 | 75.25 | 75.47 | 75.47 | 1.03% | 10,083 |