Lyxor 1 MDAX (DR) UCITS ETF - E907.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	149.28	148.5	148.5	149.28	148.32	152
August 15, 2025	150.2	149.2	149.2	150.2	148.8	1,271
August 14, 2025	148.08	149.38	149.38	149.38	148.08	746
August 13, 2025	148.44	147.62	147.62	148.48	147.48	222
August 12, 2025	149.6	148.04	148.04	149.6	147.88	221
August 11, 2025	150.46	149.26	149.26	150.46	149.26	231
August 08, 2025	148.96	150.34	150.34	150.34	148.96	782
August 07, 2025	146.66	148.98	148.98	149.08	146.66	1,882
August 06, 2025	146.68	146.48	146.48	146.68	146.02	1,221
August 05, 2025	145.64	145.76	145.76	146.1	145.64	371
August 04, 2025	146.22	146.7	144.46	146.7	146.2	384
August 01, 2025	147.02	145.26	145.26	147.02	144.68	1,232
July 31, 2025	147.84	148.5	148.5	148.52	147.84	581
July 30, 2025	148.7	148.04	148.04	148.74	148.04	616
July 29, 2025	149.66	149.42	149.42	150.22	149.04	356
July 28, 2025	151.26	148.86	148.86	151.84	148.86	1,467
July 25, 2025	150.02	150.38	150.38	150.6	149.56	20,166
July 24, 2025	151.08	151.72	151.72	151.72	150.88	284
July 23, 2025	149.98	150.32	150.32	150.32	149.92	37
July 22, 2025	148.96	148.48	148.48	148.96	147.76	141
July 21, 2025	149.52	149.16	149.16	150.56	149	478
July 18, 2025	148.42	148.88	148.88	149.24	148.32	441
July 17, 2025	147.68	148	148	148.26	147.56	93
July 16, 2025	146.86	146.78	146.78	147.6	146.72	783
July 15, 2025	149.16	148.36	148.36	149.16	148.36	783
July 14, 2025	147.64	148.4	148.4	148.4	147.64	183
July 11, 2025	150.3	149.34	149.34	150.3	148.9	414
July 10, 2025	150.28	150.94	150.94	150.94	150.12	1,914
July 09, 2025	147.8	150.04	150.04	150.2	147.8	2,060
July 08, 2025	146.42	148.16	148.16	148.16	146.42	539
July 07, 2025	145.42	147.06	147.06	147.06	145.42	364
July 04, 2025	145.9	145.54	145.54	145.9	145.18	445
July 03, 2025	146.64	146.54	146.54	146.64	146.26	19
July 02, 2025	146.34	145.92	145.92	146.38	145.78	22
July 01, 2025	146.6	147.22	147.22	147.22	145.4	1,582
June 30, 2025	147.08	145.9	145.9	147.08	145.9	126
June 27, 2025	145.66	146.36	146.36	146.36	145.62	6
June 26, 2025	144.62	144.84	144.84	144.84	144.62	726
June 25, 2025	144.8	144.3	144.3	144.8	144.18	59
June 24, 2025	144.18	144.7	144.7	144.96	144.18	1,143
June 23, 2025	140.46	141.44	141.44	141.44	140.24	845
June 20, 2025	141.64	141.4	141.4	142	141.4	536
June 19, 2025	141.9	140.44	140.44	141.9	140.44	70
June 18, 2025	143.24	143.1	143.1	143.24	142.28	312
June 17, 2025	143.18	143.46	143.46	143.46	143.18	465
June 16, 2025	143.96	144.9	144.9	144.9	143.82	465
June 13, 2025	142.98	143.32	143.32	143.32	142.66	693
June 12, 2025	146.46	145.18	145.18	146.46	145.04	477
June 11, 2025	147.46	147.32	147.32	147.62	147.32	2
June 10, 2025	147.88	146.92	146.92	147.88	146.92	106
June 09, 2025	147.9	147.78	147.78	147.9	147.42	711
June 06, 2025	148	147.66	147.66	148	147.3	161
June 05, 2025	148.18	148.48	148.48	148.48	148.18	505
June 04, 2025	147.54	148.36	148.36	148.36	147.26	863
June 03, 2025	146.84	146.36	146.36	146.84	145.88	198
June 02, 2025	146.06	146.54	146.54	146.64	145.62	2,502
May 30, 2025	147.3	146.76	146.76	147.86	146.48	220
May 29, 2025	148.1	147.08	147.08	148.1	147.08	177
May 28, 2025	146.9	146.8	146.8	147.26	146.56	261
May 27, 2025	146.36	147.02	147.02	147.02	146.36	2,795

Lyxor 1 MDAX (DR) UCITS ETF (E907.DE) XETRA