Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF (LON:MTIX)
London · Delayed Price · Currency is GBP · Price in GBX 14,408
-33 (-0.23%)
Sep 22, 2026, 5:15 PM GMT
LON:MTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14,431.00 | 14,431.00 | 14,431.00 | 14,407.50 | 14,407.50 | -0.23% | 3 |
| Sep 21, 2026 | 14,441.00 | 14,441.00 | 14,441.00 | 14,440.00 | 14,440.00 | 0.41% | 2 |
| Sep 18, 2026 | 14,423.00 | 14,423.00 | 14,423.00 | 14,380.50 | 14,380.50 | -0.61% | 1 |
| Sep 17, 2026 | 14,475.00 | 14,475.00 | 14,475.00 | 14,469.00 | 14,469.00 | 0.25% | 4 |
| Sep 16, 2026 | 14,408.00 | 14,408.00 | 14,386.00 | 14,433.00 | 14,433.00 | 0.24% | 1,945 |
| Sep 15, 2026 | 14,392.00 | 14,392.00 | 14,389.00 | 14,398.00 | 14,398.00 | -0.03% | 3,260 |
| Sep 14, 2026 | 14,380.00 | 14,380.00 | 14,380.00 | 14,402.50 | 14,402.50 | -0.46% | 1 |
| Sep 11, 2026 | 14,488.00 | 14,488.00 | 14,488.00 | 14,468.50 | 14,468.50 | -0.27% | 5,406 |
| Sep 10, 2026 | 14,525.00 | 14,525.00 | 14,525.00 | 14,507.50 | 14,507.50 | -0.28% | 192 |
| Sep 9, 2026 | 14,595.00 | 14,595.00 | 14,595.00 | 14,548.50 | 14,548.50 | -0.56% | 6 |
| Sep 8, 2026 | 14,601.00 | 14,601.00 | 14,601.00 | 14,630.50 | 14,630.50 | 0.24% | 6 |
| Sep 7, 2026 | 14,595.50 | 14,595.50 | 14,595.50 | 14,595.50 | 14,595.50 | -0.27% | - |
| Sep 4, 2026 | 14,651.00 | 14,653.00 | 14,651.00 | 14,634.50 | 14,634.50 | 0.17% | 650 |
| Sep 3, 2026 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 14,610.00 | 0.23% | - |
| Sep 2, 2026 | 14,547.08 | 14,547.08 | 14,547.08 | 14,577.00 | 14,577.00 | 0.03% | 54 |
| Sep 1, 2026 | 14,572.50 | 14,572.50 | 14,572.50 | 14,572.50 | 14,572.50 | -0.08% | - |
| Aug 28, 2026 | 14,622.00 | 14,622.00 | 14,589.00 | 14,583.50 | 14,583.50 | -0.32% | 86 |
| Aug 27, 2026 | 14,632.00 | 14,632.00 | 14,632.00 | 14,630.00 | 14,630.00 | -0.05% | 1 |
| Aug 26, 2026 | 14,637.00 | 14,637.00 | 14,637.00 | 14,637.00 | 14,637.00 | 0.02% | - |
| Aug 25, 2026 | 14,634.50 | 14,634.50 | 14,634.50 | 14,634.50 | 14,634.50 | 0.33% | - |
| Aug 24, 2026 | 14,578.00 | 14,578.00 | 14,578.00 | 14,587.00 | 14,587.00 | -0.10% | 1 |
| Aug 21, 2026 | 14,633.00 | 14,633.00 | 14,613.00 | 14,602.00 | 14,602.00 | -0.02% | 4 |
| Aug 20, 2026 | 14,605.50 | 14,605.50 | 14,605.50 | 14,605.50 | 14,605.50 | -0.01% | - |
| Aug 19, 2026 | 14,607.50 | 14,607.50 | 14,607.50 | 14,607.50 | 14,607.50 | 0.11% | - |
| Aug 18, 2026 | 14,627.00 | 14,627.00 | 14,616.00 | 14,592.00 | 14,592.00 | -0.11% | 8 |
| Aug 17, 2026 | 14,632.00 | 14,632.00 | 14,624.00 | 14,608.50 | 14,608.50 | - | 11 |
| Aug 14, 2026 | 14,609.00 | 14,609.00 | 14,609.00 | 14,609.00 | 14,609.00 | -0.25% | - |
| Aug 13, 2026 | 14,645.00 | 14,645.00 | 14,645.00 | 14,645.00 | 14,645.00 | 0.11% | - |
| Aug 12, 2026 | 14,646.00 | 14,646.00 | 14,624.00 | 14,629.00 | 14,629.00 | 0.11% | 647 |
| Aug 11, 2026 | 14,607.00 | 14,615.00 | 14,607.00 | 14,612.50 | 14,612.50 | 0.12% | 1,265 |
| Aug 10, 2026 | 14,595.00 | 14,607.00 | 14,595.00 | 14,595.50 | 14,595.50 | -0.46% | 3 |
| Aug 7, 2026 | 14,651.00 | 14,651.00 | 14,651.00 | 14,663.50 | 14,663.50 | 0.27% | 3 |
| Aug 6, 2026 | 14,638.00 | 14,638.00 | 14,638.00 | 14,624.50 | 14,624.50 | -0.25% | 1 |
| Aug 5, 2026 | 14,661.00 | 14,661.00 | 14,661.00 | 14,661.00 | 14,661.00 | 0.13% | - |
| Aug 4, 2026 | 14,641.50 | 14,641.50 | 14,641.50 | 14,641.50 | 14,641.50 | 0.12% | - |
| Aug 3, 2026 | 14,624.50 | 14,624.50 | 14,624.50 | 14,624.50 | 14,624.50 | 0.47% | - |
| Jul 31, 2026 | 14,618.00 | 14,618.00 | 14,618.00 | 14,556.50 | 14,556.50 | -0.44% | 4 |
| Jul 30, 2026 | 14,630.00 | 14,630.00 | 14,630.00 | 14,621.00 | 14,621.00 | -0.08% | 646 |
| Jul 29, 2026 | 14,632.50 | 14,632.50 | 14,632.50 | 14,632.50 | 14,632.50 | -0.04% | - |
| Jul 28, 2026 | 14,592.00 | 14,592.00 | 14,592.00 | 14,639.00 | 14,639.00 | 0.24% | 1 |
| Jul 27, 2026 | 14,619.00 | 14,619.00 | 14,594.00 | 14,604.50 | 14,604.50 | 0.20% | 46 |
| Jul 24, 2026 | 14,591.00 | 14,595.00 | 14,584.00 | 14,575.00 | 14,575.00 | -0.05% | 10,617 |
| Jul 23, 2026 | 14,595.00 | 14,595.00 | 14,579.00 | 14,582.00 | 14,582.00 | 0.07% | 814 |
| Jul 22, 2026 | 14,572.50 | 14,572.50 | 14,572.50 | 14,572.50 | 14,572.50 | -0.12% | - |
| Jul 21, 2026 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 14,590.00 | 0.27% | - |
| Jul 20, 2026 | 14,515.00 | 14,515.00 | 14,515.00 | 14,550.00 | 14,550.00 | -0.02% | 2 |
| Jul 17, 2026 | 14,542.00 | 14,552.00 | 14,542.00 | 14,553.00 | 14,553.00 | 0.29% | 619 |
| Jul 16, 2026 | 14,511.00 | 14,511.00 | 14,511.00 | 14,511.00 | 14,511.00 | -0.05% | - |
| Jul 15, 2026 | 14,539.00 | 14,539.00 | 14,539.00 | 14,518.00 | 14,518.00 | -0.86% | 2,695 |
| Jul 14, 2026 | 14,641.00 | 14,641.00 | 14,629.00 | 14,644.00 | 14,644.00 | 0.48% | 2,134 |