Lyxor Euro Stoxx 50 Daily (-2x) Inverse UCITS ETF - LSK8.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.59	0.59	0.59	0.59	0.59	7,750
August 15, 2025	0.58	0.58	0.58	0.59	0.58	35,894
August 14, 2025	0.6	0.59	0.59	0.6	0.59	268,735
August 13, 2025	0.6	0.6	0.6	0.6	0.6	40,283
August 12, 2025	0.61	0.61	0.61	0.62	0.61	40,283
August 11, 2025	0.6	0.61	0.61	0.61	0.6	51
August 08, 2025	0.61	0.61	0.61	0.61	0.61	604,096
August 07, 2025	0.62	0.61	0.61	0.62	0.61	910,131
August 06, 2025	0.63	0.63	0.63	0.63	0.63	935,839
August 05, 2025	0.63	0.63	0.63	0.63	0.63	196,254
August 04, 2025	0.65	0.63	0.63	0.65	0.63	83,669
August 01, 2025	0.63	0.65	0.65	0.65	0.63	1.31M
July 31, 2025	0.6	0.61	0.61	0.61	0.59	1.01M
July 30, 2025	0.6	0.6	0.6	0.6	0.6	2,211
July 29, 2025	0.61	0.6	0.6	0.61	0.6	35,817
July 28, 2025	0.59	0.61	0.61	0.61	0.59	605,838
July 25, 2025	0.61	0.61	0.61	0.61	0.61	331,985
July 24, 2025	0.6	0.61	0.61	0.61	0.6	30,424
July 23, 2025	0.61	0.61	0.61	0.61	0.6	9,494
July 22, 2025	0.61	0.62	0.62	0.62	0.61	89,392
July 21, 2025	0.61	0.61	0.61	0.62	0.61	417,273
July 18, 2025	0.6	0.61	0.61	0.61	0.6	11,309
July 17, 2025	0.61	0.6	0.6	0.61	0.6	9,163
July 16, 2025	0.62	0.62	0.62	0.62	0.61	31,471
July 15, 2025	0.6	0.61	0.61	0.61	0.6	84,857
July 14, 2025	0.61	0.6	0.6	0.61	0.6	248,331
July 11, 2025	0.59	0.6	0.6	0.6	0.59	125,864
July 10, 2025	0.58	0.59	0.59	0.59	0.58	3,787
July 09, 2025	0.6	0.59	0.59	0.6	0.59	183,413
July 08, 2025	0.61	0.6	0.6	0.61	0.6	57,764
July 07, 2025	0.62	0.61	0.61	0.62	0.61	153
July 04, 2025	0.62	0.62	0.62	0.62	0.62	82,472
July 03, 2025	0.61	0.61	0.61	0.62	0.61	7,302
July 02, 2025	0.62	0.62	0.62	0.62	0.62	7,302
July 01, 2025	0.62	0.63	0.63	0.63	0.62	30,725
June 30, 2025	0.61	0.62	0.62	0.62	0.61	2,651
June 27, 2025	0.62	0.61	0.61	0.62	0.61	167,961
June 26, 2025	0.63	0.63	0.63	0.64	0.63	23,709
June 25, 2025	0.62	0.63	0.63	0.63	0.62	84,288
June 24, 2025	0.62	0.62	0.62	0.62	0.62	84,288
June 23, 2025	0.64	0.64	0.64	0.64	0.64	17,996
June 20, 2025	0.64	0.64	0.64	0.64	0.63	397,034
June 19, 2025	0.64	0.65	0.65	0.65	0.64	5,166
June 18, 2025	0.62	0.63	0.63	0.63	0.62	19,047
June 17, 2025	0.62	0.62	0.62	0.63	0.62	121,834
June 16, 2025	0.62	0.61	0.61	0.62	0.61	208,091
June 13, 2025	0.63	0.62	0.62	0.63	0.62	450,909
June 12, 2025	0.61	0.61	0.61	0.61	0.6	172,420
June 11, 2025	0.59	0.6	0.6	0.6	0.59	222,369
June 10, 2025	0.59	0.6	0.6	0.6	0.59	44,612
June 09, 2025	0.59	0.59	0.59	0.6	0.59	12,751
June 06, 2025	0.6	0.59	0.59	0.6	0.59	152,195
June 05, 2025	0.6	0.6	0.6	0.6	0.59	169,750
June 04, 2025	0.6	0.6	0.6	0.6	0.59	109,332
June 03, 2025	0.6	0.6	0.6	0.61	0.6	1,920
June 02, 2025	0.61	0.61	0.61	0.62	0.61	8,867
May 30, 2025	0.6	0.61	0.61	0.61	0.6	90,717
May 29, 2025	0.59	0.6	0.6	0.6	0.59	1.49M
May 28, 2025	0.59	0.6	0.6	0.6	0.59	57,160
May 27, 2025	0.6	0.59	0.59	0.6	0.59	75,393

Lyxor Euro Stoxx 50 Daily (-2x) Inverse UCITS ETF (LSK8.DE) XETRA