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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	61.03	61.43	61.43	61.56	61.01	23,286
November 20, 2025	62.42	61.93	61.93	62.49	61.93	38,109
November 19, 2025	61.54	61.66	61.66	61.89	61.32	68,039
November 18, 2025	61.93	61.58	61.58	62.04	61.3	21,383
November 17, 2025	63.39	62.76	62.76	63.39	62.68	6,082
November 14, 2025	63.49	63.31	63.31	63.5	62.69	55,356
November 13, 2025	64.59	63.85	63.85	64.69	63.85	2,975
November 12, 2025	64.01	64.4	64.4	64.54	64.01	13,278
November 11, 2025	63.27	63.71	63.71	63.71	63.24	11,264
November 10, 2025	62.85	63.01	63.01	63.15	62.69	26,320
November 07, 2025	62.62	61.89	61.89	62.62	61.78	26,523
November 06, 2025	62.87	62.35	62.35	63.04	62.35	7,516
November 05, 2025	62.39	63.07	63.07	63.07	62.39	1,732
November 04, 2025	62.3	62.95	62.95	62.95	62.16	4,506
November 03, 2025	62.91	63.11	63.11	63.43	62.9	33,064
October 31, 2025	63.28	62.94	62.94	63.28	62.86	15,777
October 30, 2025	63.43	63.3	63.3	63.44	63	7,028
October 29, 2025	63.38	63.39	63.39	63.68	63.3	61,316
October 28, 2025	63.27	63.38	63.38	63.45	63.16	62,885
October 27, 2025	63.27	63.4	63.4	63.42	63.18	8,094
October 24, 2025	63.23	63	63	63.23	62.78	62,956
October 23, 2025	62.8	62.95	62.95	62.98	62.73	7,161
October 22, 2025	62.88	62.62	62.62	63.11	62.62	32,749
October 21, 2025	63.07	63.19	63.19	63.23	63.01	768
October 20, 2025	62.76	63.14	63.14	63.14	62.58	27,099
October 17, 2025	61.81	62.28	62.28	62.55	61.74	20,628
October 16, 2025	62.32	62.8	62.8	62.8	62.03	20,704
October 15, 2025	62.39	62.22	62.22	62.6	62.22	12,507
October 14, 2025	61.26	61.69	61.69	61.69	60.96	14,062
October 13, 2025	61.75	61.84	61.84	61.97	61.61	15,161
October 10, 2025	62.6	61.39	61.39	62.7	61.39	19,857
October 09, 2025	62.87	62.46	62.46	62.9	62.46	33,406
October 08, 2025	62.27	62.74	62.74	62.8	62.26	21,163
October 07, 2025	62.46	62.33	62.33	62.64	62.31	17,696
October 06, 2025	62.65	62.5	62.5	62.71	62.32	8,411
October 03, 2025	62.94	62.77	62.77	62.94	62.67	59,577
October 02, 2025	62.66	62.75	62.75	63	62.54	40,521
October 01, 2025	61.25	62.02	62.02	62.08	61.15	41,753
September 30, 2025	61.02	61.31	61.31	61.36	60.92	19,897
September 29, 2025	61.2	61.13	61.13	61.25	61.01	15,744
September 26, 2025	60.68	61.03	61.03	61.03	60.64	7,563
September 25, 2025	60.44	60.38	60.38	60.54	60.1	42,996
September 24, 2025	60.64	60.6	60.6	60.75	60.44	19,899
September 23, 2025	60.43	60.73	60.73	60.89	60.43	101,287
September 22, 2025	60.55	60.34	60.34	60.55	60.16	28,507
September 19, 2025	60.56	60.55	60.55	60.85	60.5	66,783
September 18, 2025	59.95	60.55	60.55	60.56	59.95	63,345
September 17, 2025	59.77	59.55	59.55	59.79	59.46	15,331
September 16, 2025	60.29	59.57	59.57	60.35	59.55	43,959
September 15, 2025	60.09	60.32	60.32	60.39	60.05	180,094
September 12, 2025	59.82	59.78	59.78	59.82	59.48	74,490

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