MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond (DR) UCITS ETF - MTXX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 04, 2025	4,263	4,259.25	4,259.25	4,266	4,259.25	112
September 03, 2025	4,259.75	4,259.75	4,259.75	4,259.75	4,259.75	0
September 02, 2025	4,257	4,257	4,257	4,257	4,257	1
September 01, 2025	4,245	4,236.25	4,236.25	4,245	4,236.25	4,549
August 29, 2025	4,253.25	4,253.25	4,253.25	4,253.25	4,253.25	0
August 28, 2025	4,247.25	4,247.25	4,247.25	4,247.25	4,247.25	0
August 27, 2025	4,242.5	4,234	4,234	4,243	4,234	4,381
August 26, 2025	4,245	4,248.5	4,248.5	4,248.5	4,245	2,444
August 22, 2025	4,244	4,267	4,267	4,267	4,244	2,542
August 21, 2025	4,248.5	4,250	4,250	4,250	4,248.5	805
August 20, 2025	4,241	4,264.25	4,264.25	4,264.25	4,241	317
August 19, 2025	4,248.5	4,248.5	4,248.5	4,248.5	4,248.5	0
August 18, 2025	4,240	4,237.5	4,237.5	4,240	4,237.5	1,064
August 15, 2025	4,232.5	4,238.25	4,238.25	4,241.5	4,232.5	702
August 14, 2025	4,250	4,245.25	4,245.25	4,250	4,245.25	788
August 13, 2025	4,257	4,257	4,257	4,257	4,257	2
August 12, 2025	4,254.75	4,254.75	4,254.75	4,254.75	4,254.75	0
August 11, 2025	4,277.5	4,271.25	4,271.25	4,277.5	4,264.79	3,789
August 08, 2025	4,282.25	4,282.25	4,282.25	4,282.25	4,282.25	0
August 07, 2025	4,320.5	4,296.25	4,296.25	4,320.5	4,293.5	9,492
August 06, 2025	4,325.5	4,317.5	4,317.5	4,325.5	4,317.5	2
August 05, 2025	4,316.75	4,316.75	4,316.75	4,316.75	4,316.75	0
August 04, 2025	4,310.5	4,316	4,316	4,316	4,310.5	2
August 01, 2025	4,305.5	4,300.25	4,300.25	4,305.5	4,300.25	4
July 31, 2025	4,265.5	4,265.5	4,265.5	4,265.5	4,265.5	0
July 30, 2025	4,256.5	4,256.5	4,256.5	4,256.5	4,256.5	0
July 29, 2025	4,270	4,268.75	4,268.75	4,276.5	4,257.5	2,142
July 28, 2025	4,303	4,277.25	4,277.25	4,303	4,277.25	2,348
July 25, 2025	4,283	4,299.5	4,299.5	4,299.5	4,283	126
July 24, 2025	4,285	4,287	4,287	4,287	4,285	1
July 23, 2025	4,295.5	4,288.25	4,288.25	4,295.5	4,288.25	58
July 22, 2025	4,309.25	4,309.25	4,309.25	4,309.25	4,309.25	0
July 21, 2025	4,294.5	4,293.75	4,293.75	4,294.5	4,293.75	2
July 18, 2025	4,266	4,268.25	4,268.25	4,268.25	4,266	54
July 17, 2025	4,263.5	4,260.25	4,260.25	4,263.5	4,260.25	2
July 16, 2025	4,276	4,276	4,276	4,276	4,276	0
July 15, 2025	4,275.5	4,262.5	4,262.5	4,275.5	4,262.5	1,658
July 14, 2025	4,262	4,266.25	4,266.25	4,266.25	4,262	2
July 11, 2025	4,256.5	4,256.5	4,256.5	4,256.5	4,256.5	0
July 10, 2025	4,244.5	4,239	4,239	4,244.5	4,239	4
July 09, 2025	4,248.5	4,248.5	4,248.5	4,248.5	4,248.5	86
July 08, 2025	4,258	4,252	4,252	4,258	4,252	30
July 07, 2025	4,251.25	4,251.25	4,251.25	4,251.25	4,251.25	0
July 04, 2025	4,281	4,278.75	4,278.75	4,281	4,278.75	2
July 03, 2025	4,271	4,265	4,265	4,271.5	4,265	2,172
July 02, 2025	4,248	4,273.75	4,273.75	4,278.5	4,248	2,544
July 01, 2025	4,256.25	4,256.25	4,256.25	4,256.25	4,256.25	0
June 30, 2025	4,242	4,241.75	4,241.75	4,242	4,241.75	108
June 27, 2025	4,224.25	4,224.25	4,224.25	4,224.25	4,224.25	0
June 26, 2025	4,226.5	4,216.75	4,216.75	4,226.5	4,216.75	16
June 25, 2025	4,224.5	4,224.5	4,224.5	4,224.5	4,224.5	0
June 24, 2025	4,228.25	4,228.25	4,228.25	4,228.25	4,228.25	0
June 23, 2025	4,229	4,243	4,243	4,243	4,229	212
June 20, 2025	4,237.75	4,237.75	4,237.75	4,237.75	4,237.75	0
June 19, 2025	4,231	4,227.75	4,227.75	4,231	4,227.75	212
June 18, 2025	4,246.5	4,246.5	4,246.5	4,246.5	4,246.5	0
June 17, 2025	4,226.5	4,226.5	4,226.5	4,226.5	4,226.5	0
June 16, 2025	4,229	4,223.25	4,223.25	4,229	4,223.25	581
June 13, 2025	4,209.75	4,209.75	4,209.75	4,209.75	4,209.75	0
June 12, 2025	4,236	4,236.25	4,236.25	4,236.25	4,233	28,416

MULTI-UNITS LUXEMBOURG - Lyxor Euro Government Bond (DR) UCITS ETF (MTXX.L) LSE