Lyxor 1 DAX 50 ESG (DR) UCITS ETF - E909.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	46.6	46.54	46.54	46.67	46.47	1,172
September 26, 2025	46.24	46.47	46.47	46.49	46.23	703
September 25, 2025	46.33	46.11	46.11	46.33	45.92	1,197
September 24, 2025	46.31	46.47	46.47	46.5	46.22	647
September 23, 2025	46.45	46.51	46.51	46.67	46.42	4,655
September 22, 2025	46.33	46.21	46.21	46.33	46	3,128
September 19, 2025	46.69	46.46	46.46	46.69	46.46	4,312
September 18, 2025	46.42	46.69	46.69	46.69	46.31	2,528
September 17, 2025	46.24	46.16	46.16	46.27	45.94	2,819
September 16, 2025	46.82	46.18	46.18	46.82	46.15	4,103
September 15, 2025	47.06	47.03	47.03	47.06	46.88	17,621
September 12, 2025	47.05	46.83	46.83	47.05	46.78	433
September 11, 2025	46.83	46.9	46.9	47	46.78	2,155
September 10, 2025	47.1	46.83	46.83	47.13	46.76	2,525
September 09, 2025	47.3	47.01	47.01	47.3	46.97	153,358
September 08, 2025	47.18	47.21	47.21	47.21	47.04	4,010
September 05, 2025	47.29	47.18	47.18	47.29	46.78	10,308
September 04, 2025	46.73	47.07	47.07	47.07	46.62	34,702
September 03, 2025	46.79	46.99	46.99	46.99	46.68	4,833
September 02, 2025	47.71	46.62	46.62	47.71	46.62	80,492
September 01, 2025	47.96	48.11	48.11	48.11	47.73	5,835
August 29, 2025	48.06	47.73	47.73	48.06	47.73	2,293
August 28, 2025	48.48	48.13	48.13	48.48	48.06	4,389
August 27, 2025	48.68	48.17	48.17	48.68	48.17	5,584
August 26, 2025	48.54	48.64	48.64	48.78	48.53	7,169
August 25, 2025	48.89	48.81	48.81	48.99	48.81	1,088
August 22, 2025	48.81	49.02	49.02	49.2	48.81	5,174
August 21, 2025	48.91	48.88	48.88	48.91	48.68	5,174
August 20, 2025	48.76	49.29	49.29	49.29	48.76	1,884
August 19, 2025	48.86	49.09	49.09	49.09	48.8	1,084
August 18, 2025	48.68	48.69	48.69	48.75	48.6	2,090
August 15, 2025	49.32	49.23	49.23	49.32	48.82	12,150
August 14, 2025	48.69	48.87	48.87	48.87	48.69	4,914
August 13, 2025	48.55	48.59	48.59	48.7	48.55	1,931
August 12, 2025	48.52	48.79	48.79	48.79	48.24	691
August 11, 2025	48.57	48.53	48.53	48.57	48.38	3,711
August 08, 2025	48.28	48.44	48.44	48.51	48.15	11,554
August 07, 2025	47.74	48.37	48.37	48.64	47.72	6,227
August 06, 2025	47.64	47.56	47.56	47.67	47.4	5,114
August 05, 2025	47.52	47.78	47.78	47.78	47.41	2,425
August 04, 2025	47.98	48.39	47.3	48.45	47.98	10,785
August 01, 2025	48.45	48.07	48.07	48.45	47.77	6,489
July 31, 2025	49.54	49.03	49.03	49.54	48.97	803
July 30, 2025	49.24	49.35	49.35	49.4	49.24	531
July 29, 2025	49.16	49.31	49.31	49.45	49.16	7,503
July 28, 2025	49.98	48.9	48.9	49.98	48.9	1,820
July 25, 2025	49.17	49.1	49.1	49.52	49.1	4,963
July 24, 2025	49.83	49.58	49.58	49.83	49.5	905
July 23, 2025	49.19	49.43	49.43	49.43	49.05	1,892
July 22, 2025	48.83	48.25	48.25	48.83	48.25	836
July 21, 2025	48.95	49.32	49.32	49.32	48.88	2,082
July 18, 2025	49.25	48.85	48.85	49.25	48.85	33,081
July 17, 2025	48.89	49.04	49.04	49.04	48.74	2,111
July 16, 2025	48.51	48.47	48.47	48.86	48.42	3,693
July 15, 2025	48.95	49.02	49.02	49.02	48.64	15,472
July 14, 2025	48.41	48.73	48.73	48.73	48.41	1,281
July 11, 2025	49.25	48.96	48.96	49.25	48.9	7,564
July 10, 2025	49.72	49.43	49.43	49.72	49.39	6,367
July 09, 2025	49	49.51	49.51	49.67	49	12,469
July 08, 2025	48.75	48.87	48.87	48.95	48.67	4,056

Lyxor 1 DAX 50 ESG (DR) UCITS ETF (E909.DE) XETRA