Amundi EURO STOXX 50 II UCITS ETF - LYSX.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.82	68.53	68.53	68.53	67.82	5,161
February 19, 2026	68.03	67.65	67.65	68.03	67.47	244
February 18, 2026	67.63	68.21	68.21	68.21	67.63	1,105
February 17, 2026	66.8	67.3	67.3	67.3	66.77	19,933
February 16, 2026	67.09	66.83	66.83	67.21	66.82	13,834
February 13, 2026	67.07	66.9	66.9	67.18	66.64	21,240
February 12, 2026	68.04	67.18	67.18	68.09	67.18	1,724
February 11, 2026	67.57	67.4	67.4	67.71	67.17	12,078
February 10, 2026	67.62	67.53	67.53	67.8	67.53	1,440
February 09, 2026	67.36	67.67	67.67	67.67	66.97	7,793
February 06, 2026	66.04	66.99	66.99	66.99	66.04	2,141
February 05, 2026	66.77	66.16	66.16	66.92	65.84	19,069
February 04, 2026	66.99	66.7	66.7	67.28	66.7	9,703
February 03, 2026	67.58	66.94	66.94	67.76	66.74	11,863
February 02, 2026	65.85	67.1	67.1	67.16	65.83	12,996
January 30, 2026	65.98	66.41	66.41	66.59	65.98	11,937
January 29, 2026	66.37	65.75	65.75	66.54	65.64	3,512
January 28, 2026	67.23	66.22	66.22	67.24	66.22	15,860
January 27, 2026	66.71	66.93	66.93	66.99	66.6	9,194
January 26, 2026	66.39	66.51	66.51	66.67	66.23	6,137
January 23, 2026	66.29	66.39	66.39	66.47	66.19	4,424
January 22, 2026	66.45	66.49	66.49	66.66	66.41	27,065
January 21, 2026	65.64	65.6	65.6	65.82	65.14	8,108
January 20, 2026	65.65	65.75	65.75	65.77	65.19	8,906
January 19, 2026	66.26	66.1	66.1	66.53	66.1	3,279
January 16, 2026	67.43	67.23	67.23	67.43	66.98	1,678
January 15, 2026	67.41	67.37	67.37	67.51	67.26	1,379
January 14, 2026	67.43	67	67	67.5	67	1,131
January 13, 2026	67.24	67.27	67.27	67.34	67.08	3,366
January 12, 2026	66.82	67.12	67.12	67.12	66.63	13,083
January 09, 2026	66.16	66.97	66.97	66.97	66.14	1,825
January 08, 2026	65.97	65.8	65.8	66.16	65.8	12,989
January 07, 2026	66.2	66.07	66.07	66.2	65.99	2,642
January 06, 2026	66.08	66.16	66.16	66.25	65.78	10,370
January 05, 2026	65.74	66.08	66.08	66.08	65.59	79,574
January 02, 2026	64.65	65.29	65.29	65.31	64.65	14,474
December 30, 2025	64.18	64.65	64.65	64.66	64.14	17,790
December 29, 2025	64.13	64.16	64.16	64.23	63.93	16,313
December 23, 2025	64.03	64.09	64.09	64.12	63.88	28,541
December 22, 2025	64.24	64.01	64.01	64.3	63.89	48,854
December 19, 2025	63.98	64.19	64.19	64.3	63.89	52,455
December 18, 2025	63.36	64	64	64.03	63.32	48,005
December 17, 2025	63.92	63.32	63.32	63.92	63.31	18,400
December 16, 2025	63.91	63.72	63.72	64.14	63.66	38,358
December 15, 2025	64	64.09	64.09	64.17	63.91	6,945
December 12, 2025	64.34	63.71	63.71	64.55	63.71	3,904
December 11, 2025	63.5	64.13	64.13	64.28	63.5	36,432
December 10, 2025	63.64	63.61	63.61	63.72	63.49	14,156
December 09, 2025	63.99	63.73	63.73	64.09	63.66	39,825
December 08, 2025	63.73	63.79	63.79	63.88	63.67	27,830
December 05, 2025	63.87	63.8	63.8	64.04	63.8	2,475
December 04, 2025	63.73	63.76	63.76	63.85	63.63	29,563
December 03, 2025	63.7	63.48	63.48	63.78	63.47	16,691
December 02, 2025	63.21	63.41	63.41	63.61	63.19	15,762
December 01, 2025	62.92	63.15	63.15	63.18	62.68	35,496
November 28, 2025	62.99	63.15	63.15	63.23	62.87	8,464
November 27, 2025	62.88	62.97	62.97	63.05	62.88	1,385
November 26, 2025	62.56	63.03	63.03	63.03	62.28	72,368
November 25, 2025	61.7	62.09	62.09	62.09	61.45	14,944
November 24, 2025	61.76	61.57	61.57	61.94	61.45	4,794

Amundi EURO STOXX 50 II UCITS ETF (LYSX.DE) XETRA