Lyxor Euro Stoxx 50 (DR) UCITS ETF Acc (LYSX.DE) XETRA

59.47

-0.01(-0.02%)

Updated at September 09 02:00PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	59.53	59.03	59.03	59.54	58.85	40,173
September 04, 2025	59.1	59.31	59.31	59.34	58.98	30,970
September 03, 2025	59.18	59.08	59.08	59.26	58.94	97,719
September 02, 2025	59.61	58.71	58.71	59.61	58.71	64,075
September 01, 2025	59.62	59.62	59.62	59.69	59.5	25,517
August 29, 2025	59.81	59.38	59.38	59.83	59.38	46,384
August 28, 2025	60.16	59.92	59.92	60.25	59.8	13,954
August 27, 2025	59.9	59.89	59.89	59.94	59.57	23,163
August 26, 2025	59.95	59.79	59.79	60.02	59.72	39,186
August 25, 2025	60.71	60.41	60.41	60.77	60.41	34,237
August 22, 2025	60.58	60.94	60.94	61.07	60.54	18,126
August 21, 2025	60.66	60.63	60.63	60.67	60.39	173,164
August 20, 2025	60.53	60.72	60.72	60.9	60.51	58,638
August 19, 2025	60.48	60.83	60.83	60.87	60.48	796
August 18, 2025	60.34	60.3	60.3	60.35	60.07	20,152
August 15, 2025	60.63	60.53	60.53	60.73	60.44	220,485
August 14, 2025	59.83	60.33	60.33	60.33	59.83	37,595
August 13, 2025	59.51	59.8	59.8	59.8	59.51	11,318
August 12, 2025	59.36	59.24	59.24	59.36	58.99	4,232
August 11, 2025	59.55	59.18	59.18	59.55	59.13	13,136
August 08, 2025	59.24	59.34	59.34	59.53	59.16	25,198
August 07, 2025	58.6	59.21	59.21	59.38	58.56	54,416
August 06, 2025	58.47	58.43	58.43	58.56	58.34	29,394
August 05, 2025	58.42	58.26	58.26	58.43	58.12	56,880
August 04, 2025	57.57	58.18	58.18	58.18	57.57	113,407
August 01, 2025	58.36	57.37	57.37	58.4	57.17	117,780
July 31, 2025	59.98	59.06	59.06	60.05	59.06	29,403
July 30, 2025	59.59	59.82	59.82	59.95	59.52	72,202
July 29, 2025	59.43	59.68	59.68	59.95	59.43	39,381
July 28, 2025	60.06	59.2	59.2	60.1	59.13	48,985
July 25, 2025	59.05	59.39	59.39	59.46	59.01	17,596
July 24, 2025	59.7	59.38	59.38	59.85	59.28	20,853
July 23, 2025	59.25	59.26	59.26	59.51	59.11	18,354
July 22, 2025	59.08	58.66	58.66	59.08	58.56	3,643
July 21, 2025	59.41	59.23	59.23	59.41	59.09	7,935
July 18, 2025	59.81	59.38	59.38	59.88	59.38	2,571
July 17, 2025	59.29	59.62	59.62	59.62	59.19	9,956
July 16, 2025	58.97	58.69	58.69	59.27	58.69	30,967
July 15, 2025	59.75	59.32	59.32	59.77	59.32	9,643
July 14, 2025	59.2	59.52	59.52	59.52	59.17	5,840
July 11, 2025	60.03	59.68	59.68	60.04	59.54	2,029
July 10, 2025	60.55	60.28	60.28	60.56	60.28	3,332
July 09, 2025	59.72	60.39	60.39	60.39	59.72	41,378
July 08, 2025	59.25	59.56	59.56	59.56	59.1	105,836
July 07, 2025	58.73	59.2	59.2	59.2	58.65	113,429
July 04, 2025	58.93	58.62	58.62	58.93	58.54	4,574
July 03, 2025	59.1	59.19	59.19	59.19	58.76	12,605
July 02, 2025	58.89	58.93	58.93	58.93	58.62	66,568
July 01, 2025	58.87	58.51	58.51	58.87	58.45	85,714
June 30, 2025	59.13	58.79	58.79	59.14	58.73	63,824
June 27, 2025	58.57	59.02	59.02	59.02	58.54	52,025
June 26, 2025	58.37	58.1	58.1	58.37	58.03	139,333
June 25, 2025	58.84	58.18	58.18	58.89	58.18	11,511
June 24, 2025	58.96	58.71	58.71	58.96	58.56	7,636
June 23, 2025	57.71	57.85	57.85	58.06	57.6	26,236
June 20, 2025	57.94	58.04	58.04	58.3	57.93	12,364
June 19, 2025	58.01	57.57	57.57	58.01	57.57	16,433
June 18, 2025	58.6	58.33	58.33	58.66	58.16	72,012
June 17, 2025	58.59	58.54	58.54	58.67	58.3	50,259
June 16, 2025	58.78	59.11	59.11	59.16	58.66	105,153