Lyxor 1 DivDAX (DR) UCITS ETF - E903.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	201.55	200.3	200.3	201.55	199.8	228
November 06, 2025	200.8	200.5	200.5	200.9	200.5	18
November 05, 2025	195.12	200	200	200	195.12	65
November 04, 2025	195.74	195.86	195.86	195.86	194.12	475
November 03, 2025	197.3	197.64	197.64	199.04	197.22	721
October 31, 2025	198.52	197.04	197.04	198.52	196.72	122
October 30, 2025	199.6	198.64	198.64	199.6	198.4	150
October 29, 2025	198.92	199.32	199.32	200.3	198.92	150
October 28, 2025	197.56	198.24	198.24	198.72	197.04	74
October 27, 2025	197.38	197.54	197.54	197.54	197.18	126
October 24, 2025	196.34	197.14	197.14	197.14	195.6	55
October 23, 2025	195.88	196.2	196.2	196.36	195.88	39
October 22, 2025	197.18	196.34	196.34	197.18	196.14	165
October 21, 2025	197.82	197.7	197.7	198.36	197.26	111
October 20, 2025	196.16	197.64	197.64	197.64	196.16	204
October 17, 2025	194.86	195.96	195.96	196.78	194.06	2,501
October 16, 2025	196.3	196.74	196.74	196.74	195.2	172
October 15, 2025	196.04	195.64	195.64	196.3	195.64	1,348
October 14, 2025	195.62	195.32	195.32	195.84	195.32	67
October 13, 2025	196.24	196.54	196.54	196.78	196	518
October 10, 2025	198.12	195.96	195.96	198.94	195.96	1,095
October 09, 2025	198.16	197.74	197.74	198.6	197.16	242
October 08, 2025	197.62	197.52	197.52	198.12	197.14	145
October 07, 2025	200.3	199.24	199.24	200.3	199.12	348
October 06, 2025	198.7	199.98	199.98	199.98	198.7	377
October 03, 2025	198.76	198.6	198.6	199.06	197.72	14
October 02, 2025	197.34	197.88	197.88	198.08	197.32	51
October 01, 2025	193.86	196.54	196.54	196.66	193.86	363
September 30, 2025	194.16	194.1	194.1	194.16	193.56	90
September 29, 2025	194.06	194.6	194.6	194.7	194.06	90
September 26, 2025	192.68	194.24	194.24	194.24	192.68	52
September 25, 2025	193.02	192.04	192.04	193.02	192.04	102
September 24, 2025	191.44	192.36	192.36	192.36	191.3	24
September 23, 2025	191.44	192.38	192.38	192.8	191.04	109
September 22, 2025	190.9	190.12	190.12	190.9	189.68	764
September 19, 2025	192.64	192.16	192.16	192.68	192.06	492
September 18, 2025	193.16	193.1	193.1	193.2	192.08	128
September 17, 2025	192.26	192.26	192.26	192.92	191.46	49
September 16, 2025	194.54	192.7	192.7	194.54	192.7	830
September 15, 2025	195.9	195.08	195.08	195.9	195	618
September 12, 2025	195.1	194.68	194.68	195.1	194.16	107
September 11, 2025	194.22	194.64	194.64	194.64	193.7	264
September 10, 2025	194.42	194.1	194.1	194.8	193.88	381
September 09, 2025	197.52	195.36	195.36	197.52	195.36	620
September 08, 2025	198.04	196.74	196.74	198.04	195.98	415
September 05, 2025	197.98	197.28	197.28	198	197.28	422
September 04, 2025	196.1	196.92	196.92	197.38	196.1	17
September 03, 2025	196.4	195.76	195.76	196.54	195.76	306
September 02, 2025	200.2	196.28	196.28	200.2	196.28	417
September 01, 2025	200.65	200.6	200.6	200.65	199.82	540
August 29, 2025	201.05	200.1	200.1	201.05	200.1	147
August 28, 2025	203.6	201.45	201.45	203.6	201.45	127
August 27, 2025	203.75	202.35	202.35	203.75	202.35	108
August 26, 2025	203.55	203.6	203.6	204.3	203.55	81
August 25, 2025	205.15	204.2	204.2	205.15	204.2	82
August 22, 2025	204.7	205.95	205.95	206	204.7	67
August 21, 2025	205.45	204.85	204.85	205.45	204.75	73
August 20, 2025	205.25	205.95	205.95	205.95	205.25	79
August 19, 2025	203.5	206.1	206.1	206.1	203.5	67
August 18, 2025	204.1	202.85	202.85	204.1	202.85	109

Lyxor 1 DivDAX (DR) UCITS ETF (E903.DE) XETRA