Lyxor Euro Government Bond 15+Y (DR) UCITS ETF (ETR:LYXF)
Germany · Delayed Price · Currency is EUR 178.57
-0.44 (-0.25%)
Aug 8, 2025, 9:50 AM CET
ETR:LYXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 178.04 | 179.01 | 177.83 | 179.01 | 179.01 | 0.45% | 1,113 |
| Aug 6, 2025 | 178.54 | 178.54 | 178.15 | 178.20 | 178.20 | -0.50% | 676 |
| Aug 5, 2025 | 179.26 | 179.38 | 178.49 | 179.09 | 179.09 | 0.09% | 322 |
| Aug 4, 2025 | 176.48 | 178.93 | 176.48 | 178.93 | 178.93 | 1.02% | 359 |
| Aug 1, 2025 | 176.26 | 178.24 | 176.26 | 177.12 | 177.12 | -0.29% | 107 |
| Jul 31, 2025 | 177.90 | 177.90 | 177.23 | 177.64 | 177.64 | 0.53% | 168 |
| Jul 30, 2025 | 177.12 | 177.40 | 176.44 | 176.71 | 176.71 | -0.27% | 945 |
| Jul 29, 2025 | 176.96 | 177.34 | 176.54 | 177.18 | 177.18 | 0.08% | 2,534 |
| Jul 28, 2025 | 176.96 | 177.23 | 176.59 | 177.03 | 177.03 | 0.39% | 1,967 |
| Jul 25, 2025 | 175.79 | 176.34 | 174.95 | 176.34 | 176.34 | -0.16% | 957 |
| Jul 24, 2025 | 177.17 | 177.17 | 176.62 | 176.63 | 176.63 | -1.13% | 696 |
| Jul 23, 2025 | 178.16 | 178.64 | 177.94 | 178.64 | 178.64 | -0.12% | 776 |
| Jul 22, 2025 | 177.76 | 178.86 | 177.76 | 178.86 | 178.86 | 0.30% | 237 |
| Jul 21, 2025 | 176.64 | 178.32 | 176.64 | 178.32 | 178.32 | 1.44% | 58 |
| Jul 18, 2025 | 175.98 | 175.98 | 175.58 | 175.78 | 175.78 | -0.29% | 145 |
| Jul 17, 2025 | 175.52 | 176.30 | 175.48 | 176.30 | 176.30 | 0.44% | 690 |
| Jul 16, 2025 | 175.37 | 176.31 | 175.37 | 175.53 | 175.53 | 0.07% | 336 |
| Jul 15, 2025 | 175.63 | 176.54 | 175.41 | 175.41 | 175.41 | 0.31% | 88 |
| Jul 14, 2025 | 175.49 | 175.58 | 174.87 | 174.87 | 174.87 | -0.50% | 217 |
| Jul 11, 2025 | 176.14 | 176.14 | 175.44 | 175.74 | 175.74 | -0.19% | 707 |
| Jul 10, 2025 | 177.70 | 177.70 | 176.08 | 176.08 | 176.08 | -0.59% | 511 |
| Jul 9, 2025 | 177.36 | 177.36 | 177.13 | 177.13 | 177.13 | -0.07% | 4 |
| Jul 8, 2025 | 177.57 | 177.57 | 177.14 | 177.25 | 177.25 | -0.62% | 76 |
| Jul 7, 2025 | 179.28 | 179.36 | 178.33 | 178.35 | 178.35 | -0.60% | 374 |
| Jul 4, 2025 | 180.32 | 180.32 | 179.42 | 179.42 | 179.42 | -0.12% | 93 |
| Jul 3, 2025 | 178.82 | 179.63 | 178.82 | 179.63 | 179.63 | 0.64% | 73 |
| Jul 2, 2025 | 179.65 | 179.65 | 178.49 | 178.49 | 178.49 | -0.89% | 25 |
| Jul 1, 2025 | 179.99 | 180.78 | 179.99 | 180.09 | 180.09 | 0.68% | 162 |
| Jun 30, 2025 | 179.43 | 179.97 | 178.88 | 178.88 | 178.88 | -0.27% | 532 |
| Jun 27, 2025 | 179.48 | 179.50 | 179.37 | 179.37 | 179.37 | -0.02% | 40 |
| Jun 26, 2025 | 180.55 | 180.55 | 179.29 | 179.41 | 179.41 | -0.15% | 340 |
| Jun 25, 2025 | 181.13 | 181.13 | 179.33 | 179.68 | 179.68 | -0.28% | 340 |
| Jun 24, 2025 | 181.33 | 181.33 | 179.24 | 180.18 | 180.18 | -0.55% | 7 |
| Jun 23, 2025 | 179.63 | 181.31 | 179.63 | 181.18 | 181.18 | 0.20% | 786 |
| Jun 20, 2025 | 181.60 | 181.60 | 180.13 | 180.82 | 180.82 | 0.29% | 2,183 |
| Jun 19, 2025 | 180.53 | 181.14 | 180.30 | 180.30 | 180.30 | -0.73% | 629 |
| Jun 18, 2025 | 179.88 | 181.62 | 179.76 | 181.62 | 181.62 | 0.58% | 1,913 |
| Jun 17, 2025 | 179.84 | 180.57 | 179.84 | 180.57 | 180.57 | -0.17% | 1,533 |
| Jun 16, 2025 | 179.91 | 181.25 | 179.25 | 180.88 | 180.88 | 0.25% | 1,533 |
| Jun 13, 2025 | 182.68 | 182.68 | 180.42 | 180.42 | 180.42 | -1.11% | 146 |
| Jun 12, 2025 | 182.01 | 182.45 | 181.61 | 182.45 | 182.45 | 1.02% | 146 |
| Jun 11, 2025 | 181.31 | 181.31 | 180.60 | 180.60 | 180.60 | -0.62% | 84 |
| Jun 10, 2025 | 181.04 | 181.73 | 181.04 | 181.73 | 181.73 | 0.79% | 158 |
| Jun 9, 2025 | 180.72 | 181.99 | 179.72 | 180.30 | 180.30 | -0.23% | 158 |
| Jun 6, 2025 | 180.47 | 181.08 | 180.47 | 180.72 | 180.72 | 0.58% | 627 |
| Jun 5, 2025 | 181.17 | 181.73 | 179.68 | 179.68 | 179.68 | -0.56% | 143 |
| Jun 4, 2025 | 180.71 | 180.71 | 180.26 | 180.70 | 180.70 | -0.01% | 143 |
| Jun 3, 2025 | 181.49 | 181.49 | 180.72 | 180.72 | 180.72 | 0.19% | 882 |
| Jun 2, 2025 | 180.51 | 180.65 | 179.54 | 180.38 | 180.38 | -0.36% | 882 |
| May 30, 2025 | 180.88 | 181.04 | 179.81 | 181.04 | 181.04 | 0.12% | 50 |