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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	63.94	63.81	63.81	63.94	63.34	428
August 15, 2025	64.51	64.31	64.31	64.72	64.2	44,345
August 14, 2025	62.78	63.89	63.89	63.89	62.78	4,190
August 13, 2025	62.2	62.69	62.69	62.79	62.2	2,098
August 12, 2025	61.83	61.61	61.61	61.83	61.05	3,379
August 11, 2025	62.19	61.46	61.46	62.19	61.37	11,448
August 08, 2025	61.56	61.79	61.79	61.99	61.37	12,151
August 07, 2025	60.26	61.54	61.54	61.92	60.25	17,135
August 06, 2025	60.14	59.98	59.98	60.14	59.8	1,816
August 05, 2025	59.97	59.61	59.61	59.97	59.3	11,405
August 04, 2025	58.26	59.49	59.49	59.49	58.26	7,287
August 01, 2025	59.91	57.68	57.68	59.91	57.49	21,664
July 31, 2025	63.34	61.36	61.36	63.6	61.24	14,584
July 30, 2025	62.47	62.99	62.99	63.13	62.38	21,961
July 29, 2025	62.2	62.67	62.67	63.4	62.2	22,858
July 28, 2025	63.52	61.69	61.69	63.58	61.57	9,203
July 25, 2025	61.38	62.1	62.1	62.27	61.28	15,097
July 24, 2025	62.82	62.1	62.1	63	61.74	9,479
July 23, 2025	61.79	61.87	61.87	62.39	61.56	2,978
July 22, 2025	61.51	60.63	60.63	61.51	60.53	3,437
July 21, 2025	62.21	61.83	61.83	62.23	61.36	3,645
July 18, 2025	63.05	62.15	62.15	63.16	62.12	2,721
July 17, 2025	61.98	62.65	62.65	62.65	61.79	3,778
July 16, 2025	61.36	60.78	60.78	62	60.78	4,477
July 15, 2025	62.98	62.1	62.1	63.04	62.1	2,662
July 14, 2025	61.79	62.51	62.51	62.51	61.74	16,890
July 11, 2025	63.63	62.8	62.8	63.63	62.59	5,026
July 10, 2025	64.73	64.16	64.16	64.83	64.12	3,779
July 09, 2025	63.01	64.4	64.4	64.45	63.01	4,327
July 08, 2025	62	62.69	62.69	62.69	61.7	8,057
July 07, 2025	60.88	61.9	61.9	61.9	60.84	8,393
July 04, 2025	61.33	60.66	60.66	61.33	60.38	11,529
July 03, 2025	61.66	61.88	61.88	61.88	61	5,141
July 02, 2025	61.23	61.31	61.31	61.4	60.81	14,604
July 01, 2025	61.24	60.43	60.43	61.24	60.18	1,883
June 30, 2025	61.77	61.09	61.09	61.77	61.01	3,391
June 27, 2025	60.62	61.56	61.56	61.56	60.62	2,293
June 26, 2025	60.32	59.68	59.68	60.32	59.41	4,570
June 25, 2025	61.19	59.87	59.87	61.19	59.87	8,562
June 24, 2025	61.48	60.95	60.95	61.48	60.65	5,886
June 23, 2025	58.88	59.18	59.18	59.6	58.88	5,624
June 20, 2025	59.35	59.55	59.55	59.85	59.33	10,879
June 19, 2025	59.56	58.66	58.66	59.56	58.66	14,088
June 18, 2025	60.83	60.26	60.26	60.86	60.01	14,851
June 17, 2025	60.75	60.69	60.69	60.84	60.45	15,618
June 16, 2025	61.26	61.87	61.87	61.93	61.21	12,523
June 13, 2025	60.61	60.82	60.82	60.9	60.49	6,585
June 12, 2025	62.44	62.42	62.42	62.81	61.64	3,757
June 11, 2025	63.92	63.31	63.31	63.92	63.31	202
June 10, 2025	63.85	63.75	63.75	63.91	63.48	2,552
June 09, 2025	63.98	63.94	63.94	63.98	63.63	7,565
June 06, 2025	63.61	64.09	64.09	64.09	63.41	9,662
June 05, 2025	63.74	63.62	63.62	64.21	63.06	4,308
June 04, 2025	63.46	63.51	63.51	63.72	63.15	2,802
June 03, 2025	62.79	62.78	62.78	62.79	61.84	2,190
June 02, 2025	62.13	62.32	62.32	62.52	61.3	3,838
May 30, 2025	62.79	62.59	62.59	63.43	62.59	1,934
May 29, 2025	64.02	62.82	62.82	64.29	62.61	8,051
May 28, 2025	63.85	62.9	62.9	64.09	62.9	7,500
May 27, 2025	63.33	63.92	63.92	64.24	63.31	12,778

Lyxor Euro Stoxx 50 Daily (2x) Leveraged UCITS ETF (LYMZ.DE) XETRA