Lyxor Core DAX (DR) UCITS ETF - C001.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	187.22	185.9	185.9	187.22	185.7	8,007
August 14, 2025	184.86	186.1	186.1	186.24	184.8	17,330
August 13, 2025	184.42	184.5	184.5	185	184.34	34,919
August 12, 2025	184.16	183.46	183.46	184.16	182.8	7,685
August 11, 2025	184.72	183.76	183.76	184.76	183.48	6,821
August 08, 2025	184.3	184.38	184.38	185.06	184	17,630
August 07, 2025	182.62	184.68	184.68	186.1	182.62	53,962
August 06, 2025	182.94	182.6	182.6	182.96	181.82	7,522
August 05, 2025	182.46	181.96	181.96	182.96	181.58	29,921
August 04, 2025	179.58	181.38	181.38	181.52	179.58	41,774
August 01, 2025	181.46	178.78	178.78	181.68	178.48	99,376
July 31, 2025	185.82	183.68	183.68	186.4	183.5	23,050
July 30, 2025	184.48	185.22	185.22	185.46	184.32	51,333
July 29, 2025	183.74	184.86	184.86	185.54	183.74	48,346
July 28, 2025	186.54	182.86	182.86	186.54	182.74	10,243
July 25, 2025	183.84	184.8	184.8	185.1	183.76	27,225
July 24, 2025	186.86	185.38	185.38	187	185.12	8,007
July 23, 2025	185.06	184.9	184.9	185.3	184.18	13,518
July 22, 2025	184.9	183.48	183.48	184.9	182.38	12,243
July 21, 2025	185.68	185.44	185.44	185.68	184.7	2,815
July 18, 2025	186.76	185.4	185.4	186.9	185.14	4,515
July 17, 2025	185.08	186	186	186	184.68	3,101
July 16, 2025	183.18	183.16	183.16	184.66	182.96	12,131
July 15, 2025	184.9	183.66	183.66	185.1	183.66	21,823
July 14, 2025	183.38	184.44	184.44	184.44	183	4,774
July 11, 2025	185.78	185.08	185.08	185.78	184.6	7,508
July 10, 2025	187.92	186.74	186.74	187.96	186.68	15,573
July 09, 2025	185.32	187.36	187.36	187.78	185.32	10,991
July 08, 2025	183.96	184.8	184.8	185	183.68	9,049
July 07, 2025	182.16	183.7	183.7	183.7	182	2,793
July 04, 2025	182.18	181.6	181.6	182.18	181.18	6,789
July 03, 2025	182.32	182.68	182.68	182.68	181.54	3,289
July 02, 2025	181.82	181.56	181.56	181.82	180.58	14,878
July 01, 2025	182.96	180.72	180.72	182.96	180.72	20,546
June 30, 2025	184.06	182.54	182.54	184.06	182.18	5,819
June 27, 2025	181.9	183.44	183.44	183.44	181.56	17,471
June 26, 2025	180.58	180.5	180.5	180.94	179.78	11,090
June 25, 2025	180.86	179.36	179.36	180.86	179.18	11,018
June 24, 2025	181.12	180.48	180.48	181.74	180.14	19,924
June 23, 2025	177.24	177.62	177.62	178.26	176.4	4,218
June 20, 2025	177.02	178.32	178.32	178.84	177.02	13,598
June 19, 2025	177.06	175.96	175.96	177.38	175.92	1,272
June 18, 2025	178.96	178.04	178.04	179.26	177.68	16,304
June 17, 2025	179.12	178.9	178.9	179.58	178	18,096
June 16, 2025	180.18	180.92	180.92	180.98	179.78	14,488
June 13, 2025	179.24	179.56	179.56	179.66	178.5	17,585
June 12, 2025	181.46	181.4	181.4	182.24	180.3	8,407
June 11, 2025	183.32	182.9	182.9	185	182.88	10,787
June 10, 2025	184.42	183.24	183.24	184.58	183.04	14,689
June 09, 2025	185.38	184.56	184.56	185.38	184	3,263
June 06, 2025	185.56	185.54	185.54	185.84	184.9	6,239
June 05, 2025	185.56	185.78	185.78	186.7	185	8,890
June 04, 2025	184.88	185.26	185.26	185.72	184.16	7,897
June 03, 2025	183.5	183.82	183.82	183.88	182.06	27,225
June 02, 2025	182.76	182.74	182.74	182.9	181.38	8,772
May 30, 2025	183.22	183.12	183.12	184.4	182.98	8,186
May 29, 2025	185	182.68	182.68	185	182.62	5,816
May 28, 2025	185.12	183.46	183.46	185.42	183.46	8,018
May 27, 2025	183.74	184.94	184.94	185.28	183.44	12,657
May 26, 2025	183.46	183.26	183.26	183.46	182.68	6,570

Lyxor Core DAX (DR) UCITS ETF (C001.DE) XETRA