Amundi STOXX Europe 600 Basic Materials UCITS ETF (ETR:LYX4)
Germany · Delayed Price · Currency is EUR 301.20
+3.45 (1.16%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LYX4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 299.05 | 301.20 | 299.05 | 301.20 | 301.20 | 1.16% | - |
| Sep 21, 2026 | 297.40 | 300.45 | 297.40 | 297.75 | 297.75 | 0.54% | 43 |
| Sep 18, 2026 | 299.65 | 299.65 | 295.95 | 296.15 | 296.15 | -1.68% | 1 |
| Sep 17, 2026 | 299.45 | 301.30 | 299.00 | 301.20 | 301.20 | 1.04% | 2 |
| Sep 16, 2026 | 299.25 | 299.45 | 298.10 | 298.10 | 298.10 | 0.56% | 29 |
| Sep 15, 2026 | 296.45 | 297.45 | 296.05 | 296.45 | 296.45 | -0.55% | 9 |
| Sep 14, 2026 | 300.20 | 300.20 | 298.10 | 298.10 | 298.10 | -1.32% | 3 |
| Sep 11, 2026 | 302.95 | 303.30 | 300.90 | 302.10 | 302.10 | -0.05% | 149 |
| Sep 10, 2026 | 310.20 | 310.20 | 302.25 | 302.25 | 302.25 | -2.55% | 2 |
| Sep 9, 2026 | 314.70 | 314.70 | 309.35 | 310.15 | 310.15 | -1.52% | 38 |
| Sep 8, 2026 | 309.65 | 316.05 | 309.65 | 314.95 | 314.95 | 1.68% | 58 |
| Sep 7, 2026 | 308.15 | 309.75 | 308.15 | 309.75 | 309.75 | -0.03% | 1 |
| Sep 4, 2026 | 307.55 | 310.40 | 307.55 | 309.85 | 309.85 | -0.19% | 39 |
| Sep 3, 2026 | 308.70 | 310.45 | 308.70 | 310.45 | 310.45 | 0.91% | 1 |
| Sep 2, 2026 | 306.30 | 308.50 | 305.50 | 307.65 | 307.65 | -0.02% | 6 |
| Sep 1, 2026 | 312.40 | 312.50 | 307.50 | 307.70 | 307.70 | -0.21% | 100 |
| Aug 31, 2026 | 311.00 | 311.55 | 308.35 | 308.35 | 308.35 | -0.72% | 374 |
| Aug 28, 2026 | 310.20 | 311.00 | 310.20 | 310.60 | 310.60 | 0.86% | - |
| Aug 27, 2026 | 307.30 | 307.95 | 306.90 | 307.95 | 307.95 | -0.45% | 1 |
| Aug 26, 2026 | 310.45 | 311.10 | 309.35 | 309.35 | 309.35 | 0.39% | 37 |
| Aug 25, 2026 | 307.10 | 308.15 | 307.10 | 308.15 | 308.15 | 0.39% | 1 |
| Aug 24, 2026 | 306.85 | 307.85 | 306.85 | 306.95 | 306.95 | 0.74% | 18 |
| Aug 21, 2026 | 302.75 | 304.70 | 302.75 | 304.70 | 304.70 | 1.65% | - |
| Aug 20, 2026 | 298.95 | 299.75 | 296.60 | 299.75 | 299.75 | 0.02% | 7 |
| Aug 19, 2026 | 293.90 | 299.70 | 293.75 | 299.70 | 299.70 | 2.25% | 10 |
| Aug 18, 2026 | 293.90 | 294.05 | 293.10 | 293.10 | 293.10 | -0.76% | 5 |
| Aug 17, 2026 | 297.70 | 297.70 | 295.35 | 295.35 | 295.35 | -0.14% | 31 |
| Aug 14, 2026 | 295.15 | 295.75 | 294.50 | 295.75 | 295.75 | -0.72% | - |
| Aug 13, 2026 | 299.70 | 299.70 | 297.90 | 297.90 | 297.90 | -1.75% | 46 |
| Aug 12, 2026 | 304.30 | 304.85 | 303.20 | 303.20 | 303.20 | -0.03% | - |
| Aug 11, 2026 | 304.15 | 304.15 | 303.30 | 303.30 | 303.30 | -0.20% | - |
| Aug 10, 2026 | 303.10 | 303.90 | 303.10 | 303.90 | 303.90 | 0.43% | 24 |
| Aug 7, 2026 | 303.20 | 303.45 | 302.60 | 302.60 | 302.60 | 0.07% | 8 |
| Aug 6, 2026 | 302.95 | 302.95 | 302.00 | 302.40 | 302.40 | -0.26% | - |
| Aug 5, 2026 | 303.90 | 303.90 | 301.45 | 303.20 | 303.20 | 1.64% | 139 |
| Aug 4, 2026 | 295.45 | 298.30 | 295.45 | 298.30 | 298.30 | 2.32% | - |
| Aug 3, 2026 | 293.50 | 293.50 | 290.55 | 291.55 | 291.55 | 0.02% | 22 |
| Jul 31, 2026 | 293.75 | 294.25 | 291.10 | 291.50 | 291.50 | -0.17% | 2 |
| Jul 30, 2026 | 289.30 | 294.20 | 289.30 | 292.00 | 292.00 | 1.81% | 14 |
| Jul 29, 2026 | 288.50 | 288.80 | 285.60 | 286.80 | 286.80 | 0.44% | 19 |
| Jul 28, 2026 | 284.55 | 285.55 | 283.55 | 285.55 | 285.55 | 0.04% | 3 |
| Jul 27, 2026 | 289.45 | 289.45 | 285.45 | 285.45 | 285.45 | -0.90% | 3 |
| Jul 24, 2026 | 284.60 | 288.05 | 284.60 | 288.05 | 288.05 | 0.82% | 3 |
| Jul 23, 2026 | 288.45 | 288.45 | 285.70 | 285.70 | 285.70 | -1.06% | 4 |
| Jul 22, 2026 | 284.25 | 288.75 | 284.25 | 288.75 | 288.75 | 1.35% | - |
| Jul 21, 2026 | 284.65 | 284.90 | 283.00 | 284.90 | 284.90 | 0.67% | 50 |
| Jul 20, 2026 | 282.70 | 283.30 | 282.70 | 283.00 | 283.00 | -0.40% | 1 |
| Jul 17, 2026 | 283.10 | 284.15 | 281.85 | 284.15 | 284.15 | -0.66% | 76 |
| Jul 16, 2026 | 286.75 | 286.75 | 284.45 | 286.05 | 286.05 | -0.37% | 1 |
| Jul 15, 2026 | 288.20 | 288.55 | 287.10 | 287.10 | 287.10 | -1.17% | 8 |