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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	205.45	206.75	206.75	206.75	205.45	121
December 03, 2025	204.9	204.5	204.5	205.35	204.45	33
December 02, 2025	205.4	205.05	205.05	206.4	205.05	374
December 01, 2025	205.1	205.4	205.4	205.4	204.55	401
November 28, 2025	204.55	205.6	205.6	205.6	204.1	184
November 27, 2025	204.85	204.75	204.75	204.9	204.65	77
November 26, 2025	203.8	205.4	205.4	205.45	203.45	242
November 25, 2025	202.1	204	204	204	202.1	151
November 24, 2025	202.6	202.3	202.3	203.3	201.9	122
November 21, 2025	198.7	201.35	201.35	201.7	198.7	13
November 20, 2025	200.65	199.32	199.32	200.65	199.32	125
November 19, 2025	198.84	200.1	200.1	200.8	198.84	65
November 18, 2025	199.44	199.04	199.04	199.44	198.56	26
November 17, 2025	204.3	202.2	202.2	204.3	202.15	231
November 14, 2025	205.6	203.95	203.95	205.6	203.05	22
November 13, 2025	207.15	205.85	205.85	207.15	205.65	71
November 12, 2025	205.3	206.3	206.3	206.3	205.3	8
November 11, 2025	202.3	203.75	203.75	203.75	202.3	115
November 10, 2025	203.7	202.95	202.95	203.7	202.6	189
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

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