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

60.30

-0.23(-0.38%)

Updated at August 18 05:36PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	58.49	58.57	58.57	58.69	58.38	45,256
June 12, 2025	59.37	59.33	59.33	59.56	59.04	83,152
June 11, 2025	60.02	59.74	59.74	60.09	59.74	43,459
June 10, 2025	60.01	59.96	59.96	60.04	59.78	109,681
June 09, 2025	60.06	60.03	60.03	60.06	59.75	52,987
June 06, 2025	59.86	60.09	60.09	60.09	59.76	11,767
June 05, 2025	59.94	59.87	59.87	60.09	59.62	30,914
June 04, 2025	59.75	59.82	59.82	59.97	59.63	23,523
June 03, 2025	59.47	59.47	59.47	59.47	59.06	9,614
June 02, 2025	59.17	59.26	59.26	59.26	58.85	39,397
May 30, 2025	59.47	59.38	59.38	59.77	59.36	15,080
May 29, 2025	60.07	59.48	59.48	60.15	59.48	12,516
May 28, 2025	59.95	59.52	59.52	60.05	59.52	514
May 27, 2025	59.71	59.99	59.99	60.09	59.67	13,274
May 26, 2025	59.86	59.69	59.69	59.86	59.61	44,753