Skip to main content
logo
Lyxor EuroMTS Highest Rated Macro-Weighted Govt Bond 1-3Y (DR) UCITS ETF (ETR:LYS4)
Germany flag Germany · Delayed Price · Currency is EUR
100.93
-0.13 (-0.12%)
Sep 23, 2026, 5:35 PM CET

ETR:LYS4 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026101.12101.12100.92100.92--0.13%1,245
Sep 22, 2026101.11101.17101.06101.06101.06-0.01%341
Sep 21, 2026101.04101.09101.04101.07101.070.09%756
Sep 18, 2026101.07101.07100.95100.98100.98-0.11%2,012
Sep 17, 2026101.08101.11101.02101.09101.09-3,114
Sep 16, 2026101.03101.09101.02101.09101.090.10%446
Sep 15, 2026100.97101.01100.97100.98100.980.03%1,219
Sep 14, 2026101.01101.03100.95100.95100.95-0.14%1,522
Sep 11, 2026101.09101.13101.05101.09101.090.01%13,709
Sep 10, 2026101.39101.39101.07101.07101.07-0.23%5,063
Sep 9, 2026101.40101.43101.30101.30101.30-0.16%171
Sep 8, 2026101.48101.48101.42101.46101.460.05%410
Sep 7, 2026101.52101.52101.41101.41101.41-0.07%2,065
Sep 4, 2026101.48101.55101.47101.48101.480.01%1,407
Sep 3, 2026101.44101.51101.44101.47101.470.10%524
Sep 2, 2026101.34101.41101.32101.37101.37-0.01%3,152
Sep 1, 2026101.49101.49101.38101.38101.38-0.07%10,579
Aug 31, 2026101.54101.54101.43101.45101.45-0.08%5,874
Aug 28, 2026101.61101.66101.54101.54101.54-0.06%4,377
Aug 27, 2026101.64101.64101.60101.60101.60-164
Aug 26, 2026101.70101.71101.61101.61101.61-0.07%1,558
Aug 25, 2026101.58101.68101.58101.68101.680.14%738
Aug 24, 2026101.65101.65101.54101.54101.54-0.08%1,547
Aug 21, 2026101.57101.64101.57101.63101.630.03%2,128
Aug 20, 2026101.55101.61101.55101.59101.590.05%1,042
Aug 19, 2026101.54101.56101.52101.54101.540.04%1,069
Aug 18, 2026101.61101.61101.50101.50101.50-0.12%654
Aug 17, 2026101.68101.71101.62101.62101.62-5,851
Aug 14, 2026101.67101.70101.61101.62101.62-0.04%2,377
Aug 13, 2026101.62101.68101.62101.66101.660.04%2,158
Aug 12, 2026101.60101.68101.60101.62101.62-0.02%1,555
Aug 11, 2026101.54101.69101.54101.64101.640.05%1,462
Aug 10, 2026101.71101.71101.58101.58101.58-0.07%208
Aug 7, 2026101.66101.66101.61101.66101.66-566
Aug 6, 2026101.68101.68101.65101.66101.66-0.05%3,013
Aug 5, 2026101.72101.72101.66101.71101.710.03%1,157
Aug 4, 2026101.57101.72101.57101.68101.680.05%966
Aug 3, 2026101.59101.65101.59101.63101.630.13%2,882
Jul 31, 2026101.57101.57101.49101.50101.50-0.05%766
Jul 30, 2026101.50101.56101.50101.55101.550.07%936
Jul 29, 2026101.49101.54101.47101.47101.47-0.11%641
Jul 28, 2026101.54101.58101.53101.58101.580.11%307
Jul 27, 2026101.45101.52101.45101.47101.470.07%578
Jul 24, 2026101.38101.44101.33101.40101.400.12%628
Jul 23, 2026101.38101.38101.27101.27101.27-0.04%1,151
Jul 22, 2026101.38101.42101.32101.32101.32-0.07%485
Jul 21, 2026101.49101.49101.39101.39101.39-0.05%1,042
Jul 20, 2026101.39101.50101.39101.44101.44-2,820
Jul 17, 2026101.55101.55101.44101.45101.45-0.01%1,664
Jul 16, 2026101.53101.53101.45101.46101.46-0.04%2,058