Amundi EURO STOXX 50 Daily (-1x) Inverse UCITS ETF Acc (LSK7.DE) XETRA
7.49
+0.048(+0.64%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.58 | 7.49 | 7.49 | 7.61 | 7.49 | 48,168 |
| April 01, 2026 | 7.46 | 7.45 | 7.45 | 7.53 | 7.45 | 18,992 |
| March 31, 2026 | 7.71 | 7.67 | 7.67 | 7.71 | 7.64 | 46,238 |
| March 30, 2026 | 7.78 | 7.71 | 7.71 | 7.79 | 7.71 | 6,826 |
| March 27, 2026 | 7.68 | 7.76 | 7.76 | 7.77 | 7.68 | 31,230 |
| March 26, 2026 | 7.62 | 7.66 | 7.66 | 7.67 | 7.62 | 2,213 |
| March 25, 2026 | 7.53 | 7.56 | 7.56 | 7.59 | 7.52 | 65,881 |
| March 24, 2026 | 7.63 | 7.67 | 7.67 | 7.73 | 7.63 | 2,957 |
| March 23, 2026 | 7.91 | 7.67 | 7.67 | 7.94 | 7.55 | 40,072 |
| March 20, 2026 | 7.54 | 7.77 | 7.77 | 7.77 | 7.54 | 152,313 |
| March 19, 2026 | 7.57 | 7.62 | 7.62 | 7.65 | 7.57 | 100,197 |
| March 18, 2026 | 7.35 | 7.46 | 7.46 | 7.46 | 7.35 | 11,787 |
| March 17, 2026 | 7.47 | 7.41 | 7.41 | 7.47 | 7.38 | 2,144 |
| March 16, 2026 | 7.47 | 7.45 | 7.45 | 7.5 | 7.42 | 178 |
| March 13, 2026 | 7.51 | 7.48 | 7.48 | 7.53 | 7.42 | 13,134 |
| March 12, 2026 | 7.42 | 7.43 | 7.43 | 7.5 | 7.4 | 64,284 |
| March 11, 2026 | 7.39 | 7.38 | 7.38 | 7.41 | 7.36 | 1,694 |
| March 10, 2026 | 7.34 | 7.32 | 7.32 | 7.39 | 7.32 | 22,008 |
| March 09, 2026 | 7.68 | 7.51 | 7.51 | 7.7 | 7.51 | 42,896 |
| March 06, 2026 | 7.37 | 7.47 | 7.47 | 7.52 | 7.37 | 17,941 |
| March 05, 2026 | 7.33 | 7.4 | 7.4 | 7.4 | 7.24 | 254,281 |
| March 04, 2026 | 7.37 | 7.28 | 7.28 | 7.4 | 7.26 | 91,555 |
| March 03, 2026 | 7.3 | 7.41 | 7.41 | 7.45 | 7.3 | 360,683 |
| March 02, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | 4,795 |
| February 27, 2026 | 6.95 | 6.98 | 6.98 | 6.99 | 6.95 | 25,363 |
| February 26, 2026 | 6.94 | 6.95 | 6.95 | 6.95 | 6.91 | 1,000 |
| February 25, 2026 | 6.95 | 6.94 | 6.94 | 6.95 | 6.94 | 1 |
| February 24, 2026 | 7.02 | 7 | 7 | 7.02 | 6.99 | 6,032 |
| February 23, 2026 | 7.01 | 7 | 7 | 7.01 | 6.97 | 6,032 |
| February 20, 2026 | 7.05 | 6.98 | 0 | 7.05 | 6.97 | 23,793 |
| February 19, 2026 | 7.03 | 7.07 | 0 | 7.07 | 7.03 | 1 |
| February 18, 2026 | 7.07 | 7.01 | 0 | 7.07 | 7.01 | 827 |
| February 17, 2026 | 7.16 | 7.1 | 0 | 7.16 | 7.1 | 107 |
| February 16, 2026 | 7.13 | 7.16 | 0 | 7.16 | 7.13 | 620 |
| February 13, 2026 | 7.13 | 7.15 | 0 | 7.18 | 7.12 | 27,562 |
| February 12, 2026 | 7.03 | 7.12 | 0 | 7.12 | 7.03 | 14,207 |
| February 11, 2026 | 7.07 | 7.09 | 0 | 7.09 | 7.07 | 101 |
| February 10, 2026 | 7.07 | 7.08 | 0 | 7.08 | 7.05 | 1,486 |
| February 09, 2026 | 7.09 | 7.06 | 0 | 7.12 | 7.06 | 528 |
| February 06, 2026 | 7.24 | 7.13 | 0 | 7.24 | 7.13 | 38,384 |
| February 05, 2026 | 7.16 | 7.22 | 0 | 7.25 | 7.16 | 1,108 |
| February 04, 2026 | 7.13 | 7.16 | 0 | 7.16 | 7.1 | 514 |
| February 03, 2026 | 7.07 | 7.14 | 0 | 7.14 | 7.05 | 1,106 |
| February 02, 2026 | 7.26 | 7.12 | 0 | 7.26 | 7.12 | 1,106 |
| January 30, 2026 | 7.24 | 7.19 | 0 | 7.24 | 7.19 | 1,445 |
| January 29, 2026 | 7.19 | 7.26 | 0 | 7.26 | 7.17 | 1,445 |
| January 28, 2026 | 7.1 | 7.21 | 0 | 7.21 | 7.1 | 18 |
| January 27, 2026 | 7.15 | 7.13 | 0 | 7.15 | 7.13 | 2,026 |
| January 26, 2026 | 7.19 | 7.18 | 0 | 7.19 | 7.18 | 1,016 |
| January 23, 2026 | 7.2 | 7.19 | 0 | 7.2 | 7.19 | 3,947 |
| January 22, 2026 | 7.18 | 7.18 | 0 | 7.18 | 7.18 | 22,816 |
| January 21, 2026 | 7.27 | 7.27 | 0 | 7.32 | 7.25 | 7,031 |
| January 20, 2026 | 7.27 | 7.25 | 0 | 7.32 | 7.25 | 14,707 |
| January 19, 2026 | 7.2 | 7.21 | 0 | 7.21 | 7.19 | 3,152 |
| January 16, 2026 | 7.08 | 7.1 | 0 | 7.11 | 7.08 | 1,337 |
| January 15, 2026 | 7.07 | 7.08 | 0 | 7.08 | 7.07 | 707 |
| January 14, 2026 | 7.07 | 7.12 | 0 | 7.12 | 7.07 | 707 |
| January 13, 2026 | 7.09 | 7.09 | 0 | 7.1 | 7.09 | 261 |
| January 12, 2026 | 7.13 | 7.1 | 0 | 7.14 | 7.1 | 3,997 |
| January 09, 2026 | 7.21 | 7.13 | 0 | 7.21 | 7.13 | 62 |
