Skip to main content
logo
Lyxor EuroMTS Highest Rated Macro-Weighted Govt Bond 3-5Y (DR) UCITS ETF (ETR:LYS5)
Germany flag Germany · Delayed Price · Currency is EUR
105.44
-0.49 (-0.46%)
Sep 23, 2026, 5:36 PM CET

ETR:LYS5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026106.00106.00105.44105.44--0.46%272
Sep 22, 2026105.84106.02105.84105.93105.93-0.03%272
Sep 21, 2026105.82105.99105.82105.96105.960.33%51
Sep 18, 2026105.86105.86105.62105.62105.62-0.28%1
Sep 17, 2026105.82105.92105.78105.92105.920.06%143
Sep 16, 2026105.75105.88105.70105.85105.850.15%367
Sep 15, 2026105.69105.75105.66105.70105.700.01%333
Sep 14, 2026105.86105.86105.59105.69105.69-0.25%267
Sep 11, 2026105.92105.96105.92105.95105.950.07%-
Sep 10, 2026106.45106.45105.87105.87105.87-0.44%42
Sep 9, 2026106.58106.58106.34106.34106.34-0.34%447
Sep 8, 2026106.67106.71106.65106.71106.710.08%-
Sep 7, 2026106.81106.81106.63106.63106.63-0.18%17
Sep 4, 2026106.73106.82106.73106.82106.820.04%-
Sep 3, 2026106.70106.78106.69106.78106.780.19%5
Sep 2, 2026106.61106.61106.50106.57106.57-0.22%345
Sep 1, 2026106.87106.87106.72106.80106.80-0.06%113
Aug 31, 2026107.00107.00106.87106.87106.87-0.12%418
Aug 28, 2026107.13107.13107.00107.00107.00-0.14%-
Aug 27, 2026107.24107.24107.13107.15107.15-0.07%83
Aug 26, 2026107.41107.41107.22107.22107.22-0.10%-
Aug 25, 2026107.12107.33107.12107.33107.330.26%-
Aug 24, 2026107.15107.15107.05107.05107.050.03%1,267
Aug 21, 2026107.11107.17107.02107.02107.02-0.05%137
Aug 20, 2026107.08107.08107.01107.08107.080.07%1
Aug 19, 2026107.09107.09107.00107.00107.00-0.02%-
Aug 18, 2026107.14107.14107.02107.02107.02-0.19%3
Aug 17, 2026107.35107.35107.23107.23107.23-0.03%43
Aug 14, 2026107.45107.45107.26107.26107.26-0.20%-
Aug 13, 2026107.38107.48107.38107.48107.480.11%-
Aug 12, 2026107.30107.40107.30107.36107.360.02%1
Aug 11, 2026107.20107.33107.20107.33107.330.05%-
Aug 10, 2026107.48107.51107.28107.28107.28-0.21%10
Aug 7, 2026107.47107.51107.46107.51107.510.03%3
Aug 6, 2026107.52107.54107.48107.48107.48-0.11%-
Aug 5, 2026107.60107.60107.55107.60107.600.04%21
Aug 4, 2026107.39107.55107.37107.55107.550.19%-
Aug 3, 2026107.36107.38107.35107.35107.350.22%15
Jul 31, 2026107.34107.34107.11107.11107.11-0.14%-
Jul 30, 2026107.18107.27107.18107.27107.270.11%-
Jul 29, 2026107.32107.32107.15107.15107.15-0.26%-
Jul 28, 2026107.35107.43107.31107.43107.430.16%-
Jul 27, 2026107.27107.27107.26107.26107.260.17%-
Jul 24, 2026106.97107.09106.97107.08107.080.27%454
Jul 23, 2026106.96106.96106.79106.79106.79-0.18%-
Jul 22, 2026107.03107.03106.98106.98106.98-0.12%-
Jul 21, 2026107.20107.20107.06107.10107.10-0.06%22
Jul 20, 2026107.15107.19107.15107.16107.16-0.04%-
Jul 17, 2026107.31107.31107.20107.20107.20-0.06%485
Jul 16, 2026107.29107.29107.23107.26107.26-0.11%90