Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF - LYQ7.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	165.99	165.77	165.77	166.2	165.77	2,042
August 15, 2025	166.78	165.73	165.73	166.78	165.73	1,059
August 14, 2025	167.1	166.76	166.76	167.35	166.76	453
August 13, 2025	166.62	167.09	167.09	167.09	166.62	1,398
August 12, 2025	166.94	166.33	166.33	166.94	166.33	1,401
August 11, 2025	166.93	166.86	166.86	167.31	166.82	1,070
August 08, 2025	167.42	166.98	166.98	167.45	166.97	1,227
August 07, 2025	167.38	167.6	167.6	167.6	167.24	2,631
August 06, 2025	167.26	167.41	167.41	167.41	167.26	2,518
August 05, 2025	167.52	167.47	167.47	167.63	167.11	3,330
August 04, 2025	166.65	167.3	167.3	167.3	166.42	1,487
August 01, 2025	166.64	166.69	166.69	167.17	166.43	1,909
July 31, 2025	167.26	167.06	167.06	167.26	166.87	2,217
July 30, 2025	166.67	166.82	166.82	167.06	166.55	5,399
July 29, 2025	166.84	166.86	166.86	167.07	166.59	1,290
July 28, 2025	166.57	166.81	166.81	167.01	166.57	3,817
July 25, 2025	166.27	166.45	166.45	166.51	165.95	2,323
July 24, 2025	166.88	166.65	166.65	167.02	166.64	2,369
July 23, 2025	167.1	167.51	167.51	167.51	167.1	1,668
July 22, 2025	167.46	167.47	167.47	167.49	167.07	2,233
July 21, 2025	166.73	167.16	167.16	167.21	166.61	1,039
July 18, 2025	166.21	166.17	166.17	166.32	166.17	1,565
July 17, 2025	166.2	166.36	166.36	166.36	166.04	1,832
July 16, 2025	166.23	166.14	166.14	166.47	166.14	2,083
July 15, 2025	166.19	166.15	166.15	166.58	166.06	7,362
July 14, 2025	165.96	165.81	165.81	165.99	165.81	988
July 11, 2025	166.04	166.01	166.01	166.04	165.86	985
July 10, 2025	166.78	166.13	166.13	166.78	166.13	2,541
July 09, 2025	166.67	166.6	166.6	166.76	166.52	2,033
July 08, 2025	166.68	166.65	166.65	166.74	166.48	2,294
July 07, 2025	167.35	166.96	166.96	167.35	166.83	1,467
July 04, 2025	167.79	167.3	167.3	167.92	167.3	1,231
July 03, 2025	167.36	167.6	167.6	167.6	167.28	1,987
July 02, 2025	167.35	167.28	167.28	167.69	166.96	4,739
July 01, 2025	167.73	167.74	167.74	167.97	167.68	2,074
June 30, 2025	167.51	167.36	167.36	167.73	167.36	1,023
June 27, 2025	167.37	167.46	167.46	167.5	167.2	1,655
June 26, 2025	167.72	167.57	167.57	167.75	167.44	4,493
June 25, 2025	167.91	167.28	167.28	167.91	166.94	4,493
June 24, 2025	167.95	167.31	167.31	168.17	167.22	968
June 23, 2025	167.35	168.05	168.05	168.05	167.35	3,653
June 20, 2025	168.01	167.76	167.76	168.01	167.37	2,078
June 19, 2025	167.46	167.57	167.57	167.63	167.46	1,627
June 18, 2025	167.09	167.78	167.78	167.78	167.09	2,427
June 17, 2025	167.02	167.36	167.36	167.5	166.97	3,142
June 16, 2025	166.9	167.21	167.21	167.46	166.9	1,473
June 13, 2025	167.66	167.14	167.14	167.88	167.03	2,109
June 12, 2025	167.48	167.6	167.6	167.6	167.25	2,148
June 11, 2025	166.85	166.99	166.99	167.29	166.71	1,283
June 10, 2025	166.99	167.15	167.15	167.15	166.96	2,684
June 09, 2025	166.82	166.65	166.65	167.27	166.51	421
June 06, 2025	166.42	166.69	166.69	166.69	166.42	3,296
June 05, 2025	166.59	166.08	166.08	166.82	165.91	7,363
June 04, 2025	166.72	166.41	166.41	166.72	166.08	2,065
June 03, 2025	167.01	166.66	166.66	167.01	166.62	2,999
June 02, 2025	166.67	166.61	166.61	166.69	166.25	1,290
May 30, 2025	166.59	166.61	166.61	166.75	166.37	2,797
May 29, 2025	166.15	166.51	166.51	166.51	166.01	564
May 28, 2025	166.13	166.28	166.28	166.45	166.02	1,647
May 27, 2025	166.56	166.28	166.28	166.68	166.12	1,045

Lyxor Core Euro Government Inflation-Linked Bond (DR) UCITS ETF (LYQ7.DE) XETRA