Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF (LON:MTIX)
London · Delayed Price · Currency is GBP · Price in GBX 14,465
+20 (0.14%)
Oct 8, 2025, 5:15 PM BST
LON:MTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 14,447.00 | 14,465.00 | 14,447.00 | 14,465.00 | 14,465.00 | 0.14% | 4 |
| Oct 7, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | -0.07% | - |
| Oct 6, 2025 | 14,448.00 | 14,455.50 | 14,432.00 | 14,455.50 | 14,455.50 | -0.45% | 4,278 |
| Oct 3, 2025 | 14,529.00 | 14,529.00 | 14,521.00 | 14,521.00 | 14,521.00 | - | 7 |
| Oct 2, 2025 | 14,521.50 | 14,521.50 | 14,521.50 | 14,521.50 | 14,521.50 | 0.25% | - |
| Oct 1, 2025 | 14,485.00 | 14,485.00 | 14,485.00 | 14,485.00 | 14,485.00 | -0.14% | - |
| Sep 30, 2025 | 14,506.00 | 14,506.00 | 14,506.00 | 14,506.00 | 14,506.00 | -0.24% | - |
| Sep 29, 2025 | 14,541.50 | 14,541.50 | 14,541.50 | 14,541.50 | 14,541.50 | 0.28% | - |
| Sep 26, 2025 | 14,513.00 | 14,513.00 | 14,500.50 | 14,500.50 | 14,500.50 | 0.01% | 4 |
| Sep 25, 2025 | 14,498.00 | 14,499.50 | 14,498.00 | 14,499.50 | 14,499.50 | 0.10% | 46 |
| Sep 24, 2025 | 14,484.50 | 14,484.50 | 14,484.50 | 14,484.50 | 14,484.50 | 0.04% | - |
| Sep 23, 2025 | 14,489.00 | 14,489.00 | 14,475.00 | 14,479.00 | 14,479.00 | 0.11% | 1,300 |
| Sep 22, 2025 | 14,473.00 | 14,473.00 | 14,462.50 | 14,462.50 | 14,462.50 | 0.02% | 2 |
| Sep 19, 2025 | 14,468.00 | 14,468.00 | 14,460.00 | 14,460.00 | 14,460.00 | - | 697 |
| Sep 18, 2025 | 14,460.50 | 14,460.50 | 14,460.50 | 14,460.50 | 14,460.50 | 0.01% | - |
| Sep 17, 2025 | 14,458.50 | 14,458.50 | 14,458.50 | 14,458.50 | 14,458.50 | 0.02% | - |
| Sep 16, 2025 | 14,455.50 | 14,455.50 | 14,455.50 | 14,455.50 | 14,455.50 | 0.32% | - |
| Sep 15, 2025 | 14,386.00 | 14,409.00 | 14,386.00 | 14,409.00 | 14,409.00 | 0.21% | 82 |
| Sep 12, 2025 | 14,379.50 | 14,379.50 | 14,379.50 | 14,379.50 | 14,379.50 | -0.29% | - |
| Sep 11, 2025 | 14,421.00 | 14,421.00 | 14,421.00 | 14,421.00 | 14,421.00 | -0.01% | - |
| Sep 10, 2025 | 14,422.00 | 14,422.00 | 14,422.00 | 14,422.00 | 14,422.00 | 0.02% | - |
| Sep 9, 2025 | 14,418.50 | 14,418.50 | 14,418.50 | 14,418.50 | 14,418.50 | -0.18% | - |
| Sep 8, 2025 | 14,444.50 | 14,444.50 | 14,444.50 | 14,444.50 | 14,444.50 | 0.17% | - |
| Sep 5, 2025 | 14,411.00 | 14,420.00 | 14,411.00 | 14,420.00 | 14,420.00 | 0.41% | 699 |
| Sep 4, 2025 | 14,360.50 | 14,360.50 | 14,360.50 | 14,360.50 | 14,360.50 | -0.01% | - |
| Sep 3, 2025 | 14,341.78 | 14,362.00 | 14,341.78 | 14,362.00 | 14,362.00 | -0.03% | 772 |
| Sep 2, 2025 | 14,353.00 | 14,366.00 | 14,353.00 | 14,366.00 | 14,366.00 | 0.58% | 1,038 |
| Sep 1, 2025 | 14,283.00 | 14,283.00 | 14,283.00 | 14,283.00 | 14,283.00 | -0.38% | - |
| Aug 29, 2025 | 14,350.00 | 14,350.00 | 14,338.00 | 14,338.00 | 14,338.00 | -0.01% | 1,029 |
| Aug 28, 2025 | 14,308.00 | 14,339.00 | 14,308.00 | 14,339.00 | 14,339.00 | 0.35% | 1,961 |
| Aug 27, 2025 | 14,289.50 | 14,289.50 | 14,289.50 | 14,289.50 | 14,289.50 | -0.30% | - |
| Aug 26, 2025 | 14,295.62 | 14,333.00 | 14,295.62 | 14,333.00 | 14,333.00 | -0.41% | 69 |
| Aug 22, 2025 | 14,362.00 | 14,392.00 | 14,362.00 | 14,392.00 | 14,392.00 | 0.41% | 700 |
| Aug 21, 2025 | 14,332.00 | 14,333.50 | 14,332.00 | 14,333.50 | 14,333.50 | -0.38% | 2 |
| Aug 20, 2025 | 14,388.50 | 14,388.50 | 14,388.50 | 14,388.50 | 14,388.50 | 0.37% | - |
| Aug 19, 2025 | 14,326.15 | 14,336.00 | 14,326.15 | 14,336.00 | 14,336.00 | 0.16% | 68 |
| Aug 18, 2025 | 14,318.00 | 14,318.00 | 14,313.00 | 14,313.00 | 14,313.00 | 0.02% | 699 |
| Aug 15, 2025 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | -0.27% | - |
| Aug 14, 2025 | 14,348.50 | 14,348.50 | 14,348.50 | 14,348.50 | 14,348.50 | -0.48% | - |
| Aug 13, 2025 | 14,418.00 | 14,418.00 | 14,418.00 | 14,418.00 | 14,418.00 | 0.23% | - |
| Aug 12, 2025 | 14,384.50 | 14,384.50 | 14,384.50 | 14,384.50 | 14,384.50 | -0.36% | - |
| Aug 11, 2025 | 14,437.00 | 14,437.00 | 14,437.00 | 14,437.00 | 14,437.00 | -0.27% | - |
| Aug 8, 2025 | 14,476.50 | 14,476.50 | 14,476.50 | 14,476.50 | 14,476.50 | -0.35% | - |
| Aug 7, 2025 | 14,601.00 | 14,601.00 | 14,527.50 | 14,527.50 | 14,527.50 | -0.50% | 692 |
| Aug 6, 2025 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.17% | - |
| Aug 5, 2025 | 14,575.50 | 14,575.50 | 14,575.50 | 14,575.50 | 14,575.50 | 0.08% | - |
| Aug 4, 2025 | 14,564.00 | 14,564.00 | 14,564.00 | 14,564.00 | 14,564.00 | 0.27% | - |
| Aug 1, 2025 | 14,524.50 | 14,524.50 | 14,524.50 | 14,524.50 | 14,524.50 | 0.55% | - |
| Jul 31, 2025 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 14,445.00 | 0.26% | - |
| Jul 30, 2025 | 14,407.50 | 14,407.50 | 14,407.50 | 14,407.50 | 14,407.50 | -0.22% | - |