Amundi EURO STOXX 50 Daily (2x) Leveraged UCITS ETF (ETR:LYMZ)
Germany · Delayed Price · Currency is EUR 57.68
-3.68 (-6.00%)
Aug 1, 2025, 5:36 PM CET
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 59.91 | 59.91 | 57.49 | 57.68 | 57.68 | -6.00% | 21,664 |
| Jul 31, 2025 | 63.34 | 63.60 | 61.24 | 61.36 | 61.36 | -2.59% | 14,584 |
| Jul 30, 2025 | 62.47 | 63.13 | 62.38 | 62.99 | 62.99 | 0.51% | 21,961 |
| Jul 29, 2025 | 62.20 | 63.40 | 62.20 | 62.67 | 62.67 | 1.59% | 22,858 |
| Jul 28, 2025 | 63.52 | 63.58 | 61.57 | 61.69 | 61.69 | -0.66% | 9,203 |
| Jul 25, 2025 | 61.38 | 62.27 | 61.28 | 62.10 | 62.10 | - | 15,097 |
| Jul 24, 2025 | 62.82 | 63.00 | 61.74 | 62.10 | 62.10 | 0.37% | 9,479 |
| Jul 23, 2025 | 61.79 | 62.39 | 61.56 | 61.87 | 61.87 | 2.05% | 2,978 |
| Jul 22, 2025 | 61.51 | 61.51 | 60.53 | 60.63 | 60.63 | -1.94% | 3,437 |
| Jul 21, 2025 | 62.21 | 62.23 | 61.36 | 61.83 | 61.83 | -0.51% | 3,645 |
| Jul 18, 2025 | 63.05 | 63.16 | 62.12 | 62.15 | 62.15 | -0.80% | 2,721 |
| Jul 17, 2025 | 61.98 | 62.65 | 61.79 | 62.65 | 62.65 | 3.08% | 3,778 |
| Jul 16, 2025 | 61.36 | 62.00 | 60.78 | 60.78 | 60.78 | -2.13% | 4,477 |
| Jul 15, 2025 | 62.98 | 63.04 | 62.10 | 62.10 | 62.10 | -0.66% | 2,662 |
| Jul 14, 2025 | 61.79 | 62.51 | 61.74 | 62.51 | 62.51 | -0.46% | 16,890 |
| Jul 11, 2025 | 63.63 | 63.63 | 62.59 | 62.80 | 62.80 | -2.12% | 5,026 |
| Jul 10, 2025 | 64.73 | 64.83 | 64.12 | 64.16 | 64.16 | -0.37% | 3,779 |
| Jul 9, 2025 | 63.01 | 64.45 | 63.01 | 64.40 | 64.40 | 2.73% | 4,327 |
| Jul 8, 2025 | 62.00 | 62.69 | 61.70 | 62.69 | 62.69 | 1.28% | 8,057 |
| Jul 7, 2025 | 60.88 | 61.90 | 60.84 | 61.90 | 61.90 | 2.04% | 8,393 |
| Jul 4, 2025 | 61.33 | 61.33 | 60.38 | 60.66 | 60.66 | -1.97% | 11,529 |
| Jul 3, 2025 | 61.66 | 61.88 | 61.00 | 61.88 | 61.88 | 0.93% | 5,141 |
| Jul 2, 2025 | 61.23 | 61.40 | 60.81 | 61.31 | 61.31 | 1.46% | 14,604 |
| Jul 1, 2025 | 61.24 | 61.24 | 60.18 | 60.43 | 60.43 | -1.08% | 1,883 |
| Jun 30, 2025 | 61.77 | 61.77 | 61.01 | 61.09 | 61.09 | -0.76% | 3,391 |
| Jun 27, 2025 | 60.62 | 61.56 | 60.62 | 61.56 | 61.56 | 3.15% | 2,293 |
| Jun 26, 2025 | 60.32 | 60.32 | 59.41 | 59.68 | 59.68 | -0.32% | 4,570 |
| Jun 25, 2025 | 61.19 | 61.19 | 59.87 | 59.87 | 59.87 | -1.77% | 8,562 |
| Jun 24, 2025 | 61.48 | 61.48 | 60.65 | 60.95 | 60.95 | 2.99% | 5,886 |
| Jun 23, 2025 | 58.88 | 59.60 | 58.88 | 59.18 | 59.18 | -0.62% | 5,624 |
| Jun 20, 2025 | 59.35 | 59.85 | 59.33 | 59.55 | 59.55 | 1.52% | 10,879 |
| Jun 19, 2025 | 59.56 | 59.56 | 58.66 | 58.66 | 58.66 | -2.66% | 14,088 |
| Jun 18, 2025 | 60.83 | 60.86 | 60.01 | 60.26 | 60.26 | -0.71% | 14,851 |
| Jun 17, 2025 | 60.75 | 60.84 | 60.45 | 60.69 | 60.69 | -1.91% | 15,618 |
| Jun 16, 2025 | 61.26 | 61.93 | 61.21 | 61.87 | 61.87 | 1.73% | 12,523 |
| Jun 13, 2025 | 60.61 | 60.90 | 60.49 | 60.82 | 60.82 | -2.56% | 6,585 |
| Jun 12, 2025 | 62.44 | 62.81 | 61.64 | 62.42 | 62.42 | -1.41% | 3,757 |
| Jun 11, 2025 | 63.92 | 63.92 | 63.31 | 63.31 | 63.31 | -0.69% | 202 |
| Jun 10, 2025 | 63.85 | 63.91 | 63.48 | 63.75 | 63.75 | -0.30% | 2,552 |
| Jun 9, 2025 | 63.98 | 63.98 | 63.63 | 63.94 | 63.94 | -0.23% | 7,565 |
| Jun 6, 2025 | 63.61 | 64.09 | 63.41 | 64.09 | 64.09 | 0.74% | 9,662 |
| Jun 5, 2025 | 63.74 | 64.21 | 63.06 | 63.62 | 63.62 | 0.17% | 4,308 |
| Jun 4, 2025 | 63.46 | 63.72 | 63.15 | 63.51 | 63.51 | 1.16% | 2,802 |
| Jun 3, 2025 | 62.79 | 62.79 | 61.84 | 62.78 | 62.78 | 0.74% | 2,190 |
| Jun 2, 2025 | 62.13 | 62.52 | 61.30 | 62.32 | 62.32 | -0.43% | 3,838 |
| May 30, 2025 | 62.79 | 63.43 | 62.59 | 62.59 | 62.59 | -0.37% | 1,934 |
| May 29, 2025 | 64.02 | 64.29 | 62.61 | 62.82 | 62.82 | -0.13% | 8,051 |
| May 28, 2025 | 63.85 | 64.09 | 62.90 | 62.90 | 62.90 | -1.60% | 7,500 |
| May 27, 2025 | 63.33 | 64.24 | 63.31 | 63.92 | 63.92 | 0.96% | 12,778 |
| May 26, 2025 | 63.65 | 63.65 | 63.09 | 63.31 | 63.31 | 2.56% | 11,214 |