Lyxor MSCI World Financials TR UCITS ETF (ETR:LYPD)
Germany · Delayed Price · Currency is EUR 401.30
-0.05 (-0.01%)
Sep 23, 2026, 2:31 PM CET
ETR:LYPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 403.25 | 403.25 | 401.55 | 401.55 | - | 0.05% | 96 |
| Sep 22, 2026 | 407.55 | 408.35 | 401.35 | 401.35 | 401.35 | -1.35% | 245 |
| Sep 21, 2026 | 406.45 | 407.30 | 406.25 | 406.85 | 406.85 | 0.63% | 177 |
| Sep 18, 2026 | 405.60 | 405.60 | 402.80 | 404.30 | 404.30 | -0.55% | 129 |
| Sep 17, 2026 | 407.70 | 407.95 | 405.75 | 406.55 | 406.55 | 0.04% | 6 |
| Sep 16, 2026 | 407.35 | 407.60 | 406.20 | 406.40 | 406.40 | 0.28% | 78 |
| Sep 15, 2026 | 406.50 | 407.35 | 404.45 | 405.25 | 405.25 | -0.95% | 182 |
| Sep 14, 2026 | 410.75 | 411.20 | 408.80 | 409.15 | 409.15 | 0.26% | 44 |
| Sep 11, 2026 | 407.85 | 410.45 | 407.40 | 408.10 | 408.10 | 0.83% | 172 |
| Sep 10, 2026 | 407.55 | 407.55 | 404.75 | 404.75 | 404.75 | -0.18% | 125 |
| Sep 9, 2026 | 407.85 | 407.85 | 403.70 | 405.50 | 405.50 | -1.37% | 143 |
| Sep 8, 2026 | 411.50 | 411.90 | 410.55 | 411.15 | 411.15 | -0.40% | 389 |
| Sep 7, 2026 | 414.10 | 414.10 | 412.40 | 412.80 | 412.80 | -0.45% | 209 |
| Sep 4, 2026 | 415.10 | 415.40 | 414.15 | 414.65 | 414.65 | -0.18% | 545 |
| Sep 3, 2026 | 410.85 | 415.40 | 410.85 | 415.40 | 415.40 | 1.11% | 293 |
| Sep 2, 2026 | 408.10 | 411.40 | 407.35 | 410.85 | 410.85 | 0.88% | 208 |
| Sep 1, 2026 | 409.85 | 409.85 | 407.25 | 407.25 | 407.25 | -0.23% | 399 |
| Aug 31, 2026 | 411.20 | 411.55 | 408.20 | 408.20 | 408.20 | -1.04% | 1,996 |
| Aug 28, 2026 | 409.95 | 412.50 | 409.05 | 412.50 | 412.50 | 1.19% | 370 |
| Aug 27, 2026 | 409.60 | 409.95 | 407.40 | 407.65 | 407.65 | -0.54% | 375 |
| Aug 26, 2026 | 409.95 | 410.95 | 409.85 | 409.85 | 409.85 | 0.58% | 60 |
| Aug 25, 2026 | 409.50 | 409.60 | 407.25 | 407.50 | 407.50 | -0.07% | 45 |
| Aug 24, 2026 | 405.15 | 408.10 | 404.85 | 407.80 | 407.80 | 0.69% | 330 |
| Aug 21, 2026 | 402.00 | 405.00 | 401.60 | 405.00 | 405.00 | 0.61% | 341 |
| Aug 20, 2026 | 403.55 | 403.95 | 402.55 | 402.55 | 402.55 | -0.89% | 90 |
| Aug 19, 2026 | 409.65 | 409.70 | 406.15 | 406.15 | 406.15 | -0.99% | 625 |
| Aug 18, 2026 | 411.70 | 411.85 | 410.20 | 410.20 | 410.20 | -0.68% | 81 |
| Aug 17, 2026 | 414.05 | 414.55 | 413.00 | 413.00 | 413.00 | -0.47% | 454 |
| Aug 14, 2026 | 415.10 | 415.10 | 414.25 | 414.95 | 414.95 | 0.29% | 219 |
| Aug 13, 2026 | 415.35 | 416.35 | 413.75 | 413.75 | 413.75 | 0.08% | 166 |
| Aug 12, 2026 | 412.70 | 413.40 | 411.75 | 413.40 | 413.40 | 0.15% | 47 |
| Aug 11, 2026 | 412.05 | 413.60 | 412.05 | 412.80 | 412.80 | -0.11% | 149 |
| Aug 10, 2026 | 411.30 | 413.25 | 410.45 | 413.25 | 413.25 | 0.23% | 318 |
| Aug 7, 2026 | 413.50 | 414.60 | 412.30 | 412.30 | 412.30 | -0.23% | 352 |
| Aug 6, 2026 | 416.10 | 416.85 | 413.25 | 413.25 | 413.25 | 0.01% | 772 |
| Aug 5, 2026 | 413.30 | 414.75 | 413.15 | 413.20 | 413.20 | -0.23% | 687 |
| Aug 4, 2026 | 411.75 | 414.15 | 410.55 | 414.15 | 414.15 | 0.73% | 347 |
| Aug 3, 2026 | 410.70 | 411.75 | 409.75 | 411.15 | 411.15 | 0.54% | 379 |
| Jul 31, 2026 | 410.10 | 410.45 | 408.20 | 408.95 | 408.95 | 0.63% | 397 |
| Jul 30, 2026 | 406.10 | 407.35 | 406.10 | 406.40 | 406.40 | -0.99% | 231 |
| Jul 29, 2026 | 414.15 | 414.50 | 410.20 | 410.45 | 410.45 | -0.63% | 436 |
| Jul 28, 2026 | 412.50 | 413.40 | 411.60 | 413.05 | 413.05 | 0.35% | 429 |
| Jul 27, 2026 | 411.30 | 413.05 | 410.40 | 411.60 | 411.60 | 0.99% | 501 |
| Jul 24, 2026 | 405.45 | 408.20 | 405.20 | 407.55 | 407.55 | 1.41% | 504 |
| Jul 23, 2026 | 405.85 | 405.90 | 401.90 | 401.90 | 401.90 | -1.16% | 249 |
| Jul 22, 2026 | 404.70 | 407.15 | 404.70 | 406.60 | 406.60 | 0.38% | 294 |
| Jul 21, 2026 | 404.00 | 405.05 | 403.25 | 405.05 | 405.05 | 0.21% | 322 |
| Jul 20, 2026 | 403.00 | 405.10 | 402.80 | 404.20 | 404.20 | -0.25% | 343 |
| Jul 17, 2026 | 405.45 | 406.05 | 403.85 | 405.20 | 405.20 | -0.69% | 579 |
| Jul 16, 2026 | 406.85 | 408.00 | 405.65 | 408.00 | 408.00 | 0.04% | 381 |