MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF - EGV5.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	133.18	133.27	133.27	133.27	133.17	496
September 25, 2025	133.29	133.15	133.15	133.39	133.15	754
September 24, 2025	133.29	133.32	133.32	133.39	133.26	392
September 23, 2025	133.38	133.29	133.29	133.38	133.29	323
September 22, 2025	133.29	133.34	133.34	133.43	133.29	382
September 19, 2025	133.32	133.29	133.29	133.38	133.29	50
September 18, 2025	133.5	133.4	133.4	133.54	133.4	361
September 17, 2025	133.46	133.45	133.45	133.52	133.39	360
September 16, 2025	133.4	133.44	133.44	133.47	133.37	408
September 15, 2025	133.4	133.41	133.41	133.47	133.37	467
September 12, 2025	133.42	133.3	133.3	133.42	133.29	261
September 11, 2025	133.6	133.53	133.53	133.8	133.53	348
September 10, 2025	133.61	133.62	133.62	133.68	133.57	668
September 09, 2025	133.65	133.61	133.61	133.68	133.59	666
September 08, 2025	133.59	133.68	133.68	133.71	133.59	305
September 05, 2025	133.47	133.59	133.59	133.59	133.42	114
September 04, 2025	133.26	133.34	133.34	133.43	133.24	398
September 03, 2025	133.08	133.23	133.23	133.23	133.08	79
September 02, 2025	133.07	133.02	133.02	133.1	133.02	78
September 01, 2025	133.23	133.19	133.19	133.26	133.15	91
August 29, 2025	133.37	133.29	133.29	133.37	133.29	1
August 28, 2025	133.37	133.35	133.35	133.39	133.28	840
August 27, 2025	133.23	133.32	133.32	133.35	133.23	183
August 26, 2025	133.17	133.24	133.24	133.24	133.15	226
August 25, 2025	133.19	133.08	133.08	133.19	133.08	226
August 22, 2025	133.09	133.29	133.29	133.32	133.09	182
August 21, 2025	133.31	133.07	133.07	133.31	133.07	264
August 20, 2025	133.1	133.28	133.28	133.28	133.1	314
August 19, 2025	133.08	133.14	133.14	133.14	133.06	128
August 18, 2025	133.01	133.04	133.04	133.13	133.01	196
August 15, 2025	133.32	133.01	133.01	133.32	133.01	30
August 14, 2025	133.4	133.28	133.28	133.48	133.28	360
August 13, 2025	133.13	133.35	133.35	133.35	133.13	15
August 12, 2025	133.14	133.04	133.04	133.16	133.04	278
August 11, 2025	133.22	133.14	133.14	133.22	133.14	392
August 08, 2025	133.37	133.18	133.18	133.41	133.18	392
August 07, 2025	133.37	133.4	133.4	133.41	133.31	620
August 06, 2025	133.33	133.36	133.36	133.46	133.33	78
August 05, 2025	133.42	133.44	133.44	133.48	133.39	126
August 04, 2025	133.17	133.38	133.38	133.38	133.17	611
August 01, 2025	132.92	133.17	133.17	133.34	132.92	611
July 31, 2025	133.05	133.04	133.04	133.05	132.95	543
July 30, 2025	133.06	133	133	133.14	133	1,142
July 29, 2025	133.13	133.1	133.1	133.19	133.05	419
July 28, 2025	133.06	133.15	133.15	133.21	133.06	987
July 25, 2025	132.85	132.96	132.96	132.96	132.84	494
July 24, 2025	133.37	133.08	133.08	133.37	133.08	343
July 23, 2025	133.59	133.64	133.64	133.65	133.59	366
July 22, 2025	133.48	133.62	133.62	133.62	133.48	2,490
July 21, 2025	133.34	133.54	133.54	133.57	133.34	2,490
July 18, 2025	133.14	133.18	133.18	133.2	133.14	1,845
July 17, 2025	133.18	133.22	133.22	133.29	133.18	1,913
July 16, 2025	133.06	133.24	133.24	133.44	133.04	1,440
July 15, 2025	132.99	133.01	133.01	133.16	132.99	759
July 14, 2025	132.95	132.93	132.93	133	132.89	947
July 11, 2025	132.95	132.85	132.85	132.95	132.79	3,714
July 10, 2025	133.16	132.94	132.94	133.17	132.94	352
July 09, 2025	133.05	133.08	133.08	133.14	133.03	1,490
July 08, 2025	133.04	133.03	133.03	133.04	132.97	880
July 07, 2025	133.38	133.18	133.18	133.38	133.18	97

MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond 3-5Y (DR) UCITS ETF (EGV5.DE) XETRA