MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond (DR) UCITS ETF - LYQ1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2024	164.42	164.17	164.17	164.51	164.17	60
April 22, 2024	163.88	164.34	164.34	164.34	163.61	522
April 19, 2024	164.43	164.03	164.03	164.43	163.88	8
April 18, 2024	164.61	164.09	164.09	164.61	164.09	21
April 17, 2024	164	164.2	164.2	164.21	163.88	75
April 16, 2024	164.47	163.92	163.92	164.47	163.69	491
April 15, 2024	165.16	164.57	164.57	165.16	164.5	1,354
April 12, 2024	164.8	165.49	165.49	165.9	164.8	150
April 11, 2024	164.59	164.26	164.26	164.59	164.26	74
April 10, 2024	165.38	164.86	164.86	165.62	164.83	254
April 09, 2024	164.8	165.44	165.44	165.49	164.8	6
April 08, 2024	164.59	164.63	164.63	164.63	164.35	2,152
April 05, 2024	165.25	164.81	164.81	165.45	164.71	229
April 04, 2024	164.95	165.34	165.34	165.52	164.93	134
April 03, 2024	164.87	164.65	164.65	164.95	164.29	589
April 02, 2024	165.58	164.6	164.6	165.58	164.41	474
March 28, 2024	165.91	165.87	165.87	165.91	165.66	331
March 27, 2024	165.9	166.15	166.15	166.15	165.74	210
March 26, 2024	165.39	165.58	165.58	165.75	165.33	230
March 25, 2024	165.78	165.25	165.25	165.78	165.25	560
March 22, 2024	165.26	165.83	165.83	165.84	165.26	713
March 21, 2024	164.85	165.14	165.14	165.4	164.69	375
March 20, 2024	165.15	164.76	164.76	165.15	164.76	213
March 19, 2024	164.83	164.63	164.63	164.83	164.63	102
March 18, 2024	164.87	164.7	164.7	164.87	164.48	202
March 15, 2024	164.69	164.77	164.77	164.95	164.61	214
March 14, 2024	165.48	164.94	164.94	165.79	164.8	1,035
March 13, 2024	166.08	165.6	165.6	166.08	165.6	475
March 12, 2024	165.96	165.82	165.82	166.21	165.8	68
March 11, 2024	166.64	165.88	165.88	166.64	165.88	505
March 08, 2024	166.24	166.4	166.4	166.5	166.24	63
March 07, 2024	165.47	166.01	166.01	166.54	165.38	275
March 06, 2024	165.35	165.52	165.52	165.52	165.07	1,506
March 05, 2024	164.82	165.4	165.4	165.57	164.66	341
March 04, 2024	164.1	164.33	164.33	164.36	164.1	829
March 01, 2024	163.95	164.01	164.01	164.24	163.52	557
February 29, 2024	163.76	164.34	164.34	164.34	163.14	179
February 28, 2024	163.51	163.65	163.65	163.75	163.51	501
February 27, 2024	163.57	163.55	163.55	164.02	163.55	892
February 26, 2024	164.96	163.79	163.79	164.96	163.79	600
February 23, 2024	163.77	164.71	164.71	164.71	163.5	129
February 22, 2024	163.44	163.86	163.86	163.86	163.3	268
February 21, 2024	164.1	163.53	163.53	164.43	163.53	382
February 20, 2024	164.04	164.41	164.41	164.43	164.04	1,083
February 19, 2024	164.07	163.93	163.93	164.14	163.91	120
February 16, 2024	164.03	164.12	164.12	164.2	163.97	1,590
February 15, 2024	165.11	164.47	164.47	165.11	164.47	238
February 14, 2024	164.02	164.49	164.49	164.49	164.02	140
February 13, 2024	163.93	163.75	163.75	164.3	163.73	2,329
February 12, 2024	163.92	164	164	164.26	163.8	1,020
February 09, 2024	163.81	163.63	163.63	164.03	163.63	233
February 08, 2024	164.18	163.87	163.87	164.59	163.87	145
February 07, 2024	164.78	164.3	164.3	164.78	164.3	284
February 06, 2024	164.52	164.48	164.48	164.52	164.2	101
February 05, 2024	164.89	164.43	164.43	164.9	164.3	270
February 02, 2024	165.92	165.22	165.22	166.16	165.22	686
February 01, 2024	165.96	166.3	166.3	166.36	165.49	502
January 31, 2024	165.74	166.13	166.13	166.13	165.49	395
January 30, 2024	165.63	165.02	165.02	165.63	164.79	428
January 29, 2024	165.27	165.54	165.54	165.66	165.2	825

MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond (DR) UCITS ETF (LYQ1.DE) XETRA