Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF (ETR:LYQ7)
Germany · Delayed Price · Currency is EUR 167.79
-0.19 (-0.11%)
Sep 23, 2026, 1:12 PM CET
ETR:LYQ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 168.24 | 168.24 | 167.79 | 167.79 | - | -0.11% | 120 |
| Sep 22, 2026 | 168.08 | 168.53 | 167.97 | 167.98 | 167.98 | -0.18% | 3,269 |
| Sep 21, 2026 | 168.75 | 168.75 | 168.28 | 168.28 | 168.28 | 0.38% | 3,001 |
| Sep 18, 2026 | 168.31 | 168.31 | 167.60 | 167.64 | 167.64 | -0.36% | 4,856 |
| Sep 17, 2026 | 168.22 | 168.40 | 168.02 | 168.25 | 168.25 | - | 9,001 |
| Sep 16, 2026 | 168.19 | 168.39 | 167.77 | 168.25 | 168.25 | 0.04% | 3,985 |
| Sep 15, 2026 | 168.11 | 168.35 | 167.87 | 168.19 | 168.19 | -0.18% | 2,673 |
| Sep 14, 2026 | 168.32 | 168.53 | 168.12 | 168.49 | 168.49 | -0.01% | 2,925 |
| Sep 11, 2026 | 168.82 | 168.82 | 168.41 | 168.51 | 168.51 | -0.08% | 5,847 |
| Sep 10, 2026 | 169.63 | 169.68 | 168.64 | 168.64 | 168.64 | -0.46% | 4,589 |
| Sep 9, 2026 | 170.03 | 170.51 | 169.42 | 169.42 | 169.42 | -0.57% | 11,915 |
| Sep 8, 2026 | 170.30 | 170.40 | 170.07 | 170.39 | 170.39 | 0.24% | 6,240 |
| Sep 7, 2026 | 170.22 | 170.39 | 169.95 | 169.98 | 169.98 | -0.12% | 3,552 |
| Sep 4, 2026 | 170.07 | 170.40 | 169.94 | 170.19 | 170.19 | -0.06% | 4,505 |
| Sep 3, 2026 | 169.91 | 170.29 | 169.70 | 170.29 | 170.29 | 0.28% | 2,408 |
| Sep 2, 2026 | 169.94 | 169.94 | 169.42 | 169.81 | 169.81 | -0.19% | 2,407 |
| Sep 1, 2026 | 170.03 | 170.19 | 169.74 | 170.14 | 170.14 | 0.09% | 6,823 |
| Aug 31, 2026 | 170.23 | 170.36 | 169.95 | 169.99 | 169.99 | -0.27% | 4,445 |
| Aug 28, 2026 | 170.62 | 170.66 | 170.40 | 170.45 | 170.45 | -0.08% | 2,588 |
| Aug 27, 2026 | 170.65 | 170.73 | 170.47 | 170.58 | 170.58 | -0.10% | 1,617 |
| Aug 26, 2026 | 170.99 | 171.05 | 170.72 | 170.75 | 170.75 | -0.27% | 2,319 |
| Aug 25, 2026 | 170.64 | 171.20 | 170.64 | 171.20 | 171.20 | 0.42% | 3,637 |
| Aug 24, 2026 | 170.69 | 170.69 | 170.32 | 170.48 | 170.48 | -0.04% | 2,637 |
| Aug 21, 2026 | 170.57 | 170.69 | 170.47 | 170.54 | 170.54 | 0.07% | 3,196 |
| Aug 20, 2026 | 170.60 | 170.64 | 170.15 | 170.42 | 170.42 | -0.01% | 1,425 |
| Aug 19, 2026 | 170.64 | 170.73 | 170.44 | 170.44 | 170.44 | -0.12% | 3,242 |
| Aug 18, 2026 | 170.67 | 170.96 | 170.46 | 170.64 | 170.64 | -0.11% | 3,462 |
| Aug 17, 2026 | 171.04 | 171.13 | 170.83 | 170.83 | 170.83 | -0.06% | 2,167 |
| Aug 14, 2026 | 171.47 | 171.47 | 170.89 | 170.93 | 170.93 | -0.35% | 3,000 |
| Aug 13, 2026 | 171.29 | 171.53 | 171.17 | 171.53 | 171.53 | 0.24% | 3,039 |
| Aug 12, 2026 | 170.94 | 171.56 | 170.94 | 171.13 | 171.13 | 0.04% | 3,586 |
| Aug 11, 2026 | 170.89 | 171.25 | 170.75 | 171.07 | 171.07 | 0.07% | 3,879 |
| Aug 10, 2026 | 171.12 | 171.27 | 170.88 | 170.95 | 170.95 | -0.13% | 2,916 |
| Aug 7, 2026 | 170.78 | 171.17 | 170.54 | 171.17 | 171.17 | 0.23% | 8,914 |
| Aug 6, 2026 | 170.91 | 170.93 | 170.63 | 170.79 | 170.79 | -0.10% | 3,654 |
| Aug 5, 2026 | 171.01 | 171.27 | 170.96 | 170.96 | 170.96 | 0.04% | 2,794 |
| Aug 4, 2026 | 170.90 | 171.02 | 170.75 | 170.88 | 170.88 | 0.14% | 4,615 |
| Aug 3, 2026 | 171.18 | 171.18 | 170.50 | 170.64 | 170.64 | 0.24% | 4,227 |
| Jul 31, 2026 | 170.67 | 170.80 | 170.23 | 170.23 | 170.23 | -0.24% | 8,010 |
| Jul 30, 2026 | 170.56 | 170.80 | 170.51 | 170.63 | 170.63 | -0.10% | 2,840 |
| Jul 29, 2026 | 170.57 | 171.06 | 170.57 | 170.80 | 170.80 | - | 8,329 |
| Jul 28, 2026 | 170.98 | 170.98 | 170.50 | 170.80 | 170.80 | 0.06% | 9,024 |
| Jul 27, 2026 | 171.14 | 171.14 | 170.68 | 170.71 | 170.71 | -0.01% | 5,838 |
| Jul 24, 2026 | 171.22 | 171.22 | 170.63 | 170.72 | 170.72 | -0.16% | 3,632 |
| Jul 23, 2026 | 170.88 | 170.99 | 170.71 | 170.99 | 170.99 | 0.07% | 3,872 |
| Jul 22, 2026 | 170.65 | 171.14 | 170.65 | 170.87 | 170.87 | -0.15% | 2,033 |
| Jul 21, 2026 | 170.94 | 171.32 | 170.90 | 171.13 | 171.13 | 0.08% | 2,965 |
| Jul 20, 2026 | 171.21 | 171.41 | 171.00 | 171.00 | 171.00 | -0.13% | 5,638 |
| Jul 17, 2026 | 171.07 | 171.22 | 170.92 | 171.21 | 171.21 | 0.16% | 4,532 |
| Jul 16, 2026 | 171.08 | 171.08 | 170.43 | 170.93 | 170.93 | -0.21% | 8,315 |