Lyxor EuroMTS Highest Rated Macro-Weighted Govt Bond 1-3Y (DR) UCITS ETF (LYS4.DE) XETRA

101.04

+0(+0.00%)

Updated at September 08 01:12PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	100.97	101.04	101.04	101.04	100.97	1,100
September 04, 2025	100.94	100.95	100.95	100.99	100.94	636
September 03, 2025	100.86	100.95	100.95	100.96	100.86	1,100
September 02, 2025	100.91	100.88	100.88	100.91	100.85	1,214
September 01, 2025	100.95	100.96	100.96	100.96	100.9	2,363
August 29, 2025	100.96	100.94	100.94	100.98	100.94	840
August 28, 2025	100.97	100.97	100.97	100.97	100.91	1,564
August 27, 2025	100.88	100.99	100.99	101.02	100.88	1,210
August 26, 2025	100.93	100.92	100.92	100.94	100.9	512
August 25, 2025	100.91	100.85	100.85	100.91	100.85	868
August 22, 2025	100.85	100.91	100.91	100.94	100.85	1,677
August 21, 2025	100.93	100.84	100.84	100.93	100.82	1,228
August 20, 2025	100.83	100.9	100.9	100.9	100.83	432
August 19, 2025	100.85	100.84	100.84	100.85	100.82	836
August 18, 2025	100.85	100.85	100.85	100.87	100.84	1,155
August 15, 2025	100.91	100.83	100.83	100.91	100.83	1,630
August 14, 2025	100.9	100.89	100.89	100.94	100.89	327
August 13, 2025	100.82	100.9	100.9	100.91	100.82	659
August 12, 2025	100.81	100.81	100.81	100.82	100.78	659
August 11, 2025	100.87	100.82	100.82	100.87	100.81	2,282
August 08, 2025	100.88	100.84	100.84	100.89	100.84	1,479
August 07, 2025	100.93	100.88	100.88	100.93	100.87	576
August 06, 2025	100.85	100.9	100.9	100.93	100.85	1,519
August 05, 2025	100.9	100.92	100.92	100.92	100.89	1,625
August 04, 2025	100.85	100.91	100.91	100.92	100.85	2,294
August 01, 2025	100.78	100.88	100.88	100.91	100.75	2,133
July 31, 2025	100.78	100.79	100.79	100.8	100.75	1,364
July 30, 2025	100.75	100.77	100.77	100.83	100.75	247
July 29, 2025	100.83	100.8	100.8	100.83	100.8	2,217
July 28, 2025	100.74	100.82	100.82	100.82	100.74	1,216
July 25, 2025	100.73	100.76	100.76	100.8	100.67	4,902
July 24, 2025	100.91	100.77	100.77	101.22	100.77	906
July 23, 2025	101	101.03	101.03	101.04	100.96	1,960
July 22, 2025	100.95	101.01	101.01	101.02	100.95	1,568
July 21, 2025	100.88	100.97	100.97	100.98	100.88	1,935
July 18, 2025	100.84	100.86	100.86	100.88	100.84	127
July 17, 2025	100.91	100.89	100.89	100.91	100.83	1,251
July 16, 2025	100.77	100.91	100.91	100.91	100.77	2,457
July 15, 2025	100.83	100.81	100.81	100.85	100.81	1,863
July 14, 2025	100.79	100.78	100.78	100.79	100.75	3,487
July 11, 2025	100.75	100.73	100.73	100.76	100.7	192
July 10, 2025	100.83	100.75	100.75	100.83	100.73	2,888
July 09, 2025	100.78	100.79	100.79	100.81	100.72	4,662
July 08, 2025	100.77	100.76	100.76	100.79	100.72	891
July 07, 2025	100.92	100.83	100.83	100.92	100.83	592
July 04, 2025	100.88	100.86	100.86	100.91	100.86	1,776
July 03, 2025	100.78	100.86	100.86	100.86	100.78	2,132
July 02, 2025	100.8	100.77	100.77	100.8	100.77	1,107
July 01, 2025	100.8	100.82	100.82	100.89	100.76	1,155
June 30, 2025	100.79	100.75	100.75	100.8	100.75	387
June 27, 2025	100.78	100.73	100.73	100.82	100.73	2,757
June 26, 2025	100.8	100.81	100.81	100.84	100.77	2,639
June 25, 2025	100.78	100.75	100.75	100.81	100.73	357
June 24, 2025	100.75	100.73	100.73	100.79	100.72	6,128
June 23, 2025	100.69	100.73	100.73	100.73	100.65	1,653
June 20, 2025	100.76	100.72	100.72	100.76	100.7	1,598
June 19, 2025	100.7	100.72	100.72	100.72	100.7	1
June 18, 2025	100.66	100.72	100.72	100.74	100.65	1,089
June 17, 2025	100.65	100.65	100.65	100.7	100.64	7,151
June 16, 2025	100.65	100.72	100.72	100.73	100.65	1,399