Lyxor Index Fund - Lyxor Stoxx Europe 600 Basic Resources UCITS ETF Acc - LBRE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.16	131.88	131.88	133.32	130.84	8,417
February 19, 2026	131.08	130.68	130.68	131.12	128.88	5,006
February 18, 2026	130.34	133.62	133.62	133.74	130.34	1,543
February 17, 2026	129.52	128.3	128.3	129.52	125.68	7,579
February 16, 2026	129.76	130.22	130.22	130.22	128.78	2,188
February 13, 2026	131.34	130.94	130.94	131.58	127.88	7,638
February 12, 2026	134.98	131.5	131.5	135.44	131.5	8,862
February 11, 2026	131.9	133.9	133.9	134.48	131.68	2,704
February 10, 2026	129.46	129.92	129.92	130.36	128.9	9,037
February 09, 2026	127.04	129.74	129.74	129.74	125.9	12,923
February 06, 2026	123.88	126.06	126.06	126.58	123.66	2,566
February 05, 2026	126.8	125.36	125.36	127.92	123.24	21,381
February 04, 2026	130.72	129.04	129.04	133.46	129.04	9,662
February 03, 2026	128.08	130.82	130.82	130.82	127.92	9,342
February 02, 2026	120.94	125.6	125.6	125.66	120.94	13,052
January 30, 2026	124.12	124.82	124.82	125.38	123.02	6,993
January 29, 2026	130.44	127.8	127.8	132.48	127.22	18,716
January 28, 2026	127.12	127.08	127.08	127.66	126.18	19,966
January 27, 2026	125.68	126.04	126.04	126.36	124.96	3,378
January 26, 2026	125.4	126.52	126.52	127.38	125.24	4,455
January 23, 2026	122.66	124.54	124.54	124.56	122.5	9,123
January 22, 2026	123.56	122.68	122.68	123.96	121.86	1,415
January 21, 2026	120.8	123.24	123.24	123.86	120.8	3,479
January 20, 2026	119.12	118.78	118.78	119.12	117.66	6,345
January 19, 2026	119.58	120.06	120.06	120.34	119.44	1,557
January 16, 2026	121.12	119.98	119.98	121.12	119.32	5,198
January 15, 2026	119.74	122.2	122.2	122.28	119.6	968
January 14, 2026	119.36	120.56	120.56	120.56	119.14	7,956
January 13, 2026	117.66	118.64	118.64	118.64	117.66	13,356
January 12, 2026	116.68	117.86	117.86	117.86	116.3	1,146
January 09, 2026	115.46	115.74	115.74	115.92	114.2	10,698
January 08, 2026	114.24	113.54	113.54	114.32	112.6	702
January 07, 2026	117.28	115.24	115.24	117.28	114.7	7,849
January 06, 2026	115.24	116.98	116.98	116.98	114.22	9,503
January 05, 2026	113.12	113.94	113.94	114.2	113	17,932
January 02, 2026	111.54	111.32	111.32	112.54	111.32	9,004
December 30, 2025	109.92	110.78	110.78	110.9	109.92	872
December 29, 2025	109.32	108.98	108.98	110.32	108.76	1,562
December 23, 2025	107.28	108.62	108.62	108.68	107.28	824
December 22, 2025	107.54	107.48	107.48	108	106.96	1,325
December 19, 2025	105.72	106.6	106.6	106.66	105.72	1,220
December 18, 2025	104.9	106.16	106.16	106.16	104.9	1,220
December 17, 2025	104.38	104.86	104.86	105.54	104.38	1,527
December 16, 2025	104.06	103.84	103.84	104.52	103.62	836
December 15, 2025	104.18	104.02	104.02	104.54	103.78	1,858
December 12, 2025	105.34	103.46	103.46	105.56	103.34	5,460
December 11, 2025	103.84	104.7	104.7	104.76	103.7	691
December 10, 2025	103.6	103.92	103.92	104.54	103.6	768
December 09, 2025	102.38	103.18	103.18	103.18	102.2	74
December 08, 2025	103.22	103.12	103.12	103.48	103.12	349
December 05, 2025	104.8	103.46	103.46	105.18	103.46	4,236
December 04, 2025	102.88	103.4	103.4	103.4	102.84	1,230
December 03, 2025	100.9	102.64	102.64	102.8	100.9	1,073
December 02, 2025	100.68	99.94	99.94	100.68	99.94	2,766
December 01, 2025	100.1	100.98	100.98	101.52	100.1	2,766
November 28, 2025	99.38	100.36	100.36	100.36	99.38	141
November 27, 2025	98.73	99.1	99.1	99.35	98.73	1,281
November 26, 2025	98.64	99.5	99.5	99.5	98.38	2,353
November 25, 2025	97.17	97.9	97.9	98.12	97.17	1,878
November 24, 2025	96.1	96.47	96.47	96.54	95.45	4,644

Lyxor Index Fund - Lyxor Stoxx Europe 600 Basic Resources UCITS ETF Acc (LBRE.DE) XETRA