Lyxor MSCI World Financials TR UCITS ETF (ETR:LYPD)
Germany · Delayed Price · Currency is EUR 342.40
-2.45 (-0.71%)
Sep 12, 2025, 5:36 PM CET
ETR:LYPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 344.05 | 344.05 | 342.40 | 342.40 | 342.40 | -0.71% | 145 |
| Sep 11, 2025 | 341.80 | 344.85 | 341.40 | 344.85 | 344.85 | 1.00% | 187 |
| Sep 10, 2025 | 341.85 | 341.90 | 340.45 | 341.45 | 341.45 | 0.34% | 709 |
| Sep 9, 2025 | 339.85 | 340.30 | 338.90 | 340.30 | 340.30 | 0.21% | 450 |
| Sep 8, 2025 | 342.95 | 342.95 | 338.20 | 339.60 | 339.60 | 0.30% | 208 |
| Sep 5, 2025 | 344.40 | 344.40 | 337.20 | 338.60 | 338.60 | -1.67% | 95 |
| Sep 4, 2025 | 341.10 | 344.35 | 341.10 | 344.35 | 344.35 | 1.53% | 69 |
| Sep 3, 2025 | 340.35 | 340.40 | 339.15 | 339.15 | 339.15 | -0.13% | 128 |
| Sep 2, 2025 | 344.40 | 344.40 | 339.25 | 339.60 | 339.60 | -1.12% | 217 |
| Sep 1, 2025 | 343.05 | 343.80 | 342.65 | 343.45 | 343.45 | -0.06% | 360 |
| Aug 29, 2025 | 343.20 | 343.65 | 342.45 | 343.65 | 343.65 | -0.17% | 268 |
| Aug 28, 2025 | 345.30 | 345.30 | 343.80 | 344.25 | 344.25 | -0.10% | 84 |
| Aug 27, 2025 | 343.30 | 345.00 | 343.30 | 344.60 | 344.60 | 0.55% | 70 |
| Aug 26, 2025 | 341.30 | 342.70 | 341.30 | 342.70 | 342.70 | -0.25% | 99 |
| Aug 25, 2025 | 343.85 | 343.85 | 342.80 | 343.55 | 343.55 | -0.41% | 173 |
| Aug 22, 2025 | 342.15 | 344.95 | 342.15 | 344.95 | 344.95 | 0.58% | 268 |
| Aug 21, 2025 | 342.65 | 342.95 | 340.10 | 342.95 | 342.95 | 0.68% | 52 |
| Aug 20, 2025 | 339.10 | 340.75 | 339.10 | 340.65 | 340.65 | 0.52% | 246 |
| Aug 19, 2025 | 338.85 | 341.10 | 338.80 | 338.90 | 338.90 | 0.34% | 376 |
| Aug 18, 2025 | 338.35 | 339.15 | 337.55 | 337.75 | 337.75 | -0.84% | 109 |
| Aug 15, 2025 | 343.95 | 343.95 | 339.60 | 340.60 | 340.60 | -0.26% | 170 |
| Aug 14, 2025 | 338.55 | 341.50 | 338.50 | 341.50 | 341.50 | 0.80% | 216 |
| Aug 13, 2025 | 336.65 | 339.25 | 336.65 | 338.80 | 338.80 | 0.67% | 521 |
| Aug 12, 2025 | 337.30 | 338.15 | 336.55 | 336.55 | 336.55 | -0.03% | 134 |
| Aug 11, 2025 | 335.95 | 336.65 | 335.95 | 336.65 | 336.65 | 1.28% | 115 |
| Aug 8, 2025 | 333.35 | 334.45 | 332.40 | 332.40 | 332.40 | -0.27% | 98 |
| Aug 7, 2025 | 334.05 | 336.35 | 333.30 | 333.30 | 333.30 | -0.36% | 471 |
| Aug 6, 2025 | 332.85 | 334.50 | 332.85 | 334.50 | 334.50 | 1.33% | 152 |
| Aug 5, 2025 | 333.20 | 335.10 | 330.10 | 330.10 | 330.10 | -0.81% | 489 |
| Aug 4, 2025 | 330.75 | 333.25 | 330.75 | 332.80 | 332.80 | 1.06% | 666 |
| Aug 1, 2025 | 336.95 | 337.10 | 327.90 | 329.30 | 329.30 | -2.55% | 407 |
| Jul 31, 2025 | 338.75 | 340.80 | 337.90 | 337.90 | 337.90 | -0.15% | 230 |
| Jul 30, 2025 | 337.35 | 340.00 | 337.35 | 338.40 | 338.40 | 0.06% | 277 |
| Jul 29, 2025 | 338.45 | 340.00 | 338.20 | 338.20 | 338.20 | 0.16% | 438 |
| Jul 28, 2025 | 337.10 | 338.00 | 336.50 | 337.65 | 337.65 | 0.78% | 310 |
| Jul 25, 2025 | 333.65 | 335.10 | 333.65 | 335.05 | 335.05 | -0.28% | 412 |
| Jul 24, 2025 | 334.40 | 336.00 | 334.00 | 336.00 | 336.00 | 1.28% | 40 |
| Jul 23, 2025 | 333.30 | 334.15 | 331.75 | 331.75 | 331.75 | 0.26% | 547 |
| Jul 22, 2025 | 330.25 | 330.90 | 329.85 | 330.90 | 330.90 | -0.53% | 193 |
| Jul 21, 2025 | 333.15 | 333.15 | 331.55 | 332.65 | 332.65 | -0.06% | 848 |
| Jul 18, 2025 | 333.00 | 334.00 | 331.70 | 332.85 | 332.85 | 0.06% | 121 |
| Jul 17, 2025 | 330.05 | 332.65 | 329.80 | 332.65 | 332.65 | 2.96% | 97 |
| Jul 16, 2025 | 328.00 | 330.15 | 323.10 | 323.10 | 323.10 | -2.03% | 184 |
| Jul 15, 2025 | 331.80 | 331.80 | 329.20 | 329.80 | 329.80 | - | 89 |
| Jul 14, 2025 | 327.45 | 329.80 | 327.45 | 329.80 | 329.80 | 0.09% | 14 |
| Jul 11, 2025 | 331.55 | 331.55 | 328.40 | 329.50 | 329.50 | -0.75% | 110 |
| Jul 10, 2025 | 329.25 | 332.00 | 329.25 | 332.00 | 332.00 | 0.47% | 92 |
| Jul 9, 2025 | 327.55 | 330.50 | 327.55 | 330.45 | 330.45 | 0.73% | 127 |
| Jul 8, 2025 | 328.45 | 329.50 | 328.05 | 328.05 | 328.05 | -0.56% | 260 |
| Jul 7, 2025 | 328.70 | 330.80 | 328.70 | 329.90 | 329.90 | 0.64% | 436 |