Amundi USD High Yield Corporate Bond ESG UCITS ETF (ETR:LYXE)
Germany · Delayed Price · Currency is EUR 74.54
+0.14 (0.18%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:LYXE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.46 | 74.54 | 74.46 | 74.54 | 74.54 | 0.18% | 497 |
| Sep 21, 2026 | 74.21 | 74.62 | 74.21 | 74.41 | 74.41 | 0.05% | 4 |
| Sep 18, 2026 | 74.62 | 74.62 | 74.37 | 74.37 | 74.37 | -0.31% | 801 |
| Sep 17, 2026 | 74.39 | 74.60 | 74.39 | 74.60 | 74.60 | 0.28% | - |
| Sep 16, 2026 | 74.31 | 74.44 | 74.07 | 74.39 | 74.39 | 0.44% | 1,319 |
| Sep 15, 2026 | 74.57 | 74.57 | 74.06 | 74.06 | 74.06 | -0.75% | 854 |
| Sep 14, 2026 | 74.07 | 74.62 | 74.07 | 74.62 | 74.62 | -0.06% | 153 |
| Sep 11, 2026 | 74.58 | 74.72 | 74.58 | 74.67 | 74.67 | -0.03% | 51 |
| Sep 10, 2026 | 74.97 | 75.04 | 74.69 | 74.69 | 74.69 | -0.37% | 1 |
| Sep 9, 2026 | 75.12 | 75.12 | 74.97 | 74.97 | 74.97 | -0.08% | 25 |
| Sep 8, 2026 | 74.85 | 75.07 | 74.85 | 75.02 | 75.02 | 0.03% | 1 |
| Sep 7, 2026 | 75.15 | 75.15 | 75.00 | 75.00 | 75.00 | -0.15% | 40 |
| Sep 4, 2026 | 75.12 | 75.25 | 75.11 | 75.11 | 75.11 | -0.17% | 189 |
| Sep 3, 2026 | 75.05 | 75.35 | 74.77 | 75.24 | 75.24 | 0.22% | 4,013 |
| Sep 2, 2026 | 74.98 | 75.15 | 74.70 | 75.08 | 75.08 | -0.04% | 15,484 |
| Sep 1, 2026 | 75.69 | 75.69 | 75.11 | 75.11 | 75.11 | -0.34% | 377 |
| Aug 31, 2026 | 75.24 | 75.36 | 75.20 | 75.36 | 75.36 | 0.01% | 682 |
| Aug 28, 2026 | 75.40 | 75.40 | 75.31 | 75.36 | 75.36 | -0.04% | 44 |
| Aug 27, 2026 | 75.61 | 75.61 | 75.38 | 75.38 | 75.38 | -0.12% | 59 |
| Aug 26, 2026 | 75.45 | 75.50 | 75.34 | 75.47 | 75.47 | 0.14% | 16 |
| Aug 25, 2026 | 75.26 | 75.42 | 75.26 | 75.37 | 75.37 | 0.18% | 212 |
| Aug 24, 2026 | 75.33 | 75.33 | 75.17 | 75.23 | 75.23 | 0.40% | 27 |
| Aug 21, 2026 | 75.16 | 75.32 | 74.94 | 74.94 | 74.94 | -0.27% | 76 |
| Aug 20, 2026 | 75.25 | 75.25 | 75.14 | 75.14 | 75.14 | -0.15% | - |
| Aug 19, 2026 | 75.13 | 75.25 | 75.13 | 75.25 | 75.25 | 0.26% | - |
| Aug 18, 2026 | 75.13 | 75.29 | 75.05 | 75.05 | 75.05 | -0.29% | 28 |
| Aug 17, 2026 | 75.49 | 75.49 | 75.16 | 75.27 | 75.27 | -0.05% | 55 |
| Aug 14, 2026 | 75.40 | 75.40 | 75.29 | 75.31 | 75.31 | -0.06% | 18 |
| Aug 13, 2026 | 75.26 | 75.40 | 75.25 | 75.35 | 75.35 | 0.20% | 32 |
| Aug 12, 2026 | 75.05 | 75.20 | 75.05 | 75.20 | 75.20 | 0.07% | 1 |
| Aug 11, 2026 | 75.07 | 75.15 | 75.07 | 75.15 | 75.15 | -0.02% | 2 |
| Aug 10, 2026 | 75.28 | 75.28 | 75.17 | 75.17 | 75.17 | -0.17% | - |
| Aug 7, 2026 | 75.28 | 75.31 | 75.19 | 75.30 | 75.30 | 0.17% | 28 |
| Aug 6, 2026 | 75.17 | 75.19 | 75.07 | 75.17 | 75.17 | 0.05% | 311 |
| Aug 5, 2026 | 75.22 | 75.39 | 75.14 | 75.14 | 75.14 | -0.08% | 3 |
| Aug 4, 2026 | 75.01 | 75.20 | 74.96 | 75.20 | 75.20 | 0.48% | - |
| Aug 3, 2026 | 75.27 | 75.27 | 74.79 | 74.84 | 74.84 | 0.35% | 14 |
| Jul 31, 2026 | 74.80 | 74.80 | 74.41 | 74.58 | 74.58 | -0.15% | 54 |
| Jul 30, 2026 | 74.57 | 74.69 | 74.57 | 74.69 | 74.69 | 0.27% | - |
| Jul 29, 2026 | 74.74 | 74.77 | 74.43 | 74.49 | 74.49 | -0.26% | 31 |
| Jul 28, 2026 | 74.56 | 74.68 | 74.56 | 74.68 | 74.68 | 0.05% | 254 |
| Jul 27, 2026 | 74.58 | 74.69 | 74.50 | 74.64 | 74.64 | 0.15% | 10,650 |
| Jul 24, 2026 | 74.46 | 74.68 | 74.42 | 74.53 | 74.53 | 0.12% | 35 |
| Jul 23, 2026 | 74.82 | 74.82 | 74.44 | 74.44 | 74.44 | -0.49% | 14 |
| Jul 22, 2026 | 74.84 | 74.98 | 74.81 | 74.81 | 74.81 | -0.14% | 10 |
| Jul 21, 2026 | 75.07 | 75.07 | 74.83 | 74.92 | 74.92 | -0.11% | 59 |
| Jul 20, 2026 | 74.88 | 75.14 | 74.88 | 75.00 | 75.00 | -0.03% | 34 |
| Jul 17, 2026 | 75.03 | 75.06 | 74.89 | 75.03 | 75.03 | -0.13% | 15 |
| Jul 16, 2026 | 75.21 | 75.21 | 75.06 | 75.13 | 75.13 | 0.11% | - |
| Jul 15, 2026 | 75.09 | 75.09 | 74.96 | 75.04 | 75.04 | 0.25% | 30 |