MULTI-UNITS LUXEMBOURG - Lyxor DAX (DR) UCITS ETF - DAXX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,158	19,177	19,177	19,177	19,133.1	881
August 15, 2025	19,248	19,236	19,236	19,248	19,229.13	171
August 14, 2025	19,118	19,172	19,172	19,180	19,118	157
August 13, 2025	19,140.79	19,094	19,094	19,140.79	19,094	129
August 12, 2025	19,023.79	19,026.05	19,026.05	19,026.05	18,913.08	518
August 11, 2025	19,213.1	19,048	19,048	19,213.1	19,014	503
August 08, 2025	19,148.55	19,175	19,175	19,175.76	19,124	1,526
August 07, 2025	19,094	19,178	19,178	19,434	19,092	2,321
August 06, 2025	19,082	19,062	19,062	19,082	18,990.3	286
August 05, 2025	19,022	18,985	18,985	19,036	18,923.56	810
August 04, 2025	18,750	18,909	18,909	18,916	18,741.41	2,005
August 01, 2025	18,838	18,712	18,712	18,838	18,668	2,464
July 31, 2025	19,258	19,040	19,040	19,282	19,023.06	766
July 30, 2025	19,126	19,172	19,172	19,183.74	19,092.33	356
July 29, 2025	19,068	19,126	19,126	19,266.55	19,068	1,669
July 28, 2025	19,572	18,983	18,983	19,572	18,983	1,608
July 25, 2025	19,228	19,362	19,362	19,362	19,198	140
July 24, 2025	19,400.69	19,335	19,335	19,436	19,276	4,692
July 23, 2025	19,210	19,162	19,162	19,266	19,146.49	2,408
July 22, 2025	19,214	19,085	19,085	19,214	18,994	4,987
July 21, 2025	19,263.41	19,271	19,271	19,271	19,173.11	101
July 18, 2025	19,330.56	19,257	19,257	19,385.01	19,248.55	1,836
July 17, 2025	19,220.34	19,266	19,266	19,266	19,136	304
July 16, 2025	18,984.43	19,112	19,112	19,150.61	18,984.43	1,100
July 15, 2025	19,224.32	19,094	19,094	19,278.74	19,086	1,819
July 14, 2025	19,036	19,202	19,202	19,202	19,030.82	2,380
July 11, 2025	19,209.63	19,203	19,203	19,226.63	19,094	4,333
July 10, 2025	19,404	19,310.82	19,310.82	19,410	19,305.64	896
July 09, 2025	19,154	19,324	19,324	19,324	19,154	668
July 08, 2025	18,984	19,095	19,095	19,123.65	18,984	916
July 07, 2025	18,836.08	18,912	18,912	18,917.87	18,833.87	545
July 04, 2025	18,740.06	18,799	18,799	18,799	18,696	330
July 03, 2025	18,862	18,833	18,833	18,876.31	18,788.11	229
July 02, 2025	18,668	18,824	18,824	18,875.65	18,618	616
July 01, 2025	18,800	18,617	18,617	18,800	18,617	645
June 30, 2025	18,858.93	18,760	18,760	18,858.93	18,700	1,202
June 27, 2025	18,604	18,752	18,752	18,752	18,560.77	361
June 26, 2025	18,424	18,410	18,410	18,505.48	18,404.11	1,256
June 25, 2025	18,486.61	18,359	18,359	18,486.61	18,332	646
June 24, 2025	18,551.6	18,453	18,453	18,551.6	18,397.83	3,489
June 23, 2025	18,164	18,203	18,203	18,237.52	18,022.6	176
June 20, 2025	18,161.08	18,243	18,243	18,276	18,131.29	598
June 19, 2025	18,146	18,011	18,011	18,174	18,001.33	1,841
June 18, 2025	18,311.85	18,270	18,270	18,318	18,196.08	280
June 17, 2025	18,306.94	18,308	18,308	18,346	18,202.46	595
June 16, 2025	18,374	18,468	18,468	18,475.43	18,329.67	860
June 13, 2025	18,276.17	18,282	18,282	18,302	18,211.94	542
June 12, 2025	18,470	18,519	18,519	18,596	18,380	631
June 11, 2025	18,626	18,598	18,598	18,662	18,448.5	259
June 10, 2025	18,661.25	18,586	18,586	18,672.66	18,558.62	593
June 09, 2025	18,698.72	18,627	18,627	18,699.74	18,570.15	753
June 06, 2025	18,728.52	18,713	18,713	18,745.53	18,695.88	1,589
June 05, 2025	18,705.28	18,748	18,748	18,786	18,705.28	2,592
June 04, 2025	18,659.45	18,684	18,684	18,737.28	18,645.04	736
June 03, 2025	18,448.82	18,543	18,543	18,543	18,448.61	3,986
June 02, 2025	18,400.13	18,483	18,483	18,483	18,330	581
May 30, 2025	18,566.78	18,493	18,493	18,588.23	18,478	672
May 29, 2025	18,612	18,474	18,474	18,612	18,450	503
May 28, 2025	18,630	18,466	18,466	18,651.1	18,466	495
May 27, 2025	18,449.82	18,616	18,616	18,616	18,434	1,530

MULTI-UNITS LUXEMBOURG - Lyxor DAX (DR) UCITS ETF (DAXX.L) LSE