Lyxor Asset Management Historical Data - LYSX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
Lyxor Asset Management (LYSX)
Lyxor Asset Management (LYSX) Historical

Lyxor Asset Management (LYSX)

52.61

0.74

(1.43%)

Closed July 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	52.59	0.64	1.23	51.9	52.6	51.9	2665
1721939160	51.95	-0.58	-1.10	51.69	51.95	51.54	2255
1721852820	52.53	-0.37	-0.70	52.77	52.77	52.5	49
1721766420	52.9	-0.16	-0.30	52.93	53.12	52.83	379
1721677800	53.06	0.98	1.88	52.18	53.06	52.18	1237
1721420760	52.08	-0.36	-0.69	52.24	52.24	52.08	41
1721334360	52.44	-0.22	-0.42	52.57	52.83	52.44	827
1721248020	52.66	-0.81	-1.51	53.16	53.16	52.66	4653
1721161560	53.47	-0.27	-0.50	53.54	53.54	53.37	100
1721075160	53.74	-0.56	-1.03	54.19	54.25	53.66	1693
1720815960	54.3	0.41	0.76	53.93	54.38	53.93	833
1720729560	53.89	0.42	0.79	53.61	53.89	53.58	497
1720643220	53.47	0.61	1.15	53.06	53.47	53.06	181
1720556760	52.86	-0.61	-1.14	53.27	53.27	52.86	677
1720470360	53.47	-0.14	-0.26	53.7	54.05	53.47	1290
1720211220	53.61	-0.08	-0.15	53.84	54.07	53.61	473
1720124820	53.69	0.13	0.24	53.73	53.79	53.65	998
1720038420	53.56	0.63	1.19	53.21	53.56	53.21	124
1719952020	52.93	-0.26	-0.49	52.68	52.93	52.57	241
1719865620	53.19	0.3	0.57	53.62	53.62	53.15	2942
1719606420	52.89	-0.14	-0.26	52.94	52.94	52.85	249
1719520020	53.03	0.04	0.08	52.96	53.03	52.96	180
1719433620	52.99	-0.29	-0.54	53.53	53.53	52.87	40331
1719347160	53.28	0.11	0.21	52.95	53.28	52.94	411
1719260820	53.17	0.45	0.85	52.96	53.34	52.94	847
1719001620	52.72	-0.31	-0.58	53.34	53.34	52.72	213
1718915160	53.03	0.38	0.72	52.87	53.07	52.84	530
1718828820	52.65	-0.3	-0.57	53.04	53.04	52.61	2731
1718742360	52.95	0.39	0.74	52.83	52.95	52.7	234
1718656020	52.56	0.42	0.81	52.46	52.74	52.08	1705
1718396820	52.14	-1.15	-2.16	53	53	52	422
1718310420	53.29	-0.98	-1.81	53.92	53.92	53.2	99
1718224020	54.27	0.68	1.27	53.77	54.27	53.69	6305
1718137620	53.59	-0.48	-0.89	54.14	54.14	53.46	2106
1718051220	54.07	-0.19	-0.35	53.75	54.07	53.75	151
1717792020	54.26	-0.36	-0.66	54.54	54.68	54.05	2245
1717705620	54.62	0.27	0.50	54.66	54.69	54.56	1019
1717619220	54.35	0.93	1.74	53.72	54.4	53.69	1200
1717532820	53.42	-0.41	-0.76	53.5	53.74	53.42	455
1717446420	53.83	0.16	0.30	54.09	54.21	53.58	2186
1717187220	53.67	-0.11	-0.20	53.7	53.7	53.67	21
1717100820	53.78	0.31	0.58	53.29	53.78	53.29	119
1717014420	53.47	-0.6	-1.11	54.06	54.06	53.44	181
1716928020	54.07	-0.42	-0.77	54.42	54.53	54.05	681
1716841560	54.49	0.47	0.87	54.13	54.49	54.13	5728
1716582420	54.02	0.19	0.35	53.79	54.02	53.79	233
1716496020	53.83	-0.12	-0.22	54.34	54.42	53.78	496
1716409620	53.95	-0.38	-0.70	54.13	54.14	53.95	2674
1716323160	54.33	-0.18	-0.33	54.3	54.44	54.07	1112
1716236760	54.51	0.23	0.42	54.41	54.51	54.41	92
1715977620	54.28	-0.17	-0.31	54.29	54.29	54.19	90
1715891220	54.45	-0.12	-0.22	54.63	54.63	54.45	45
1715804820	54.57	0.22	0.40	54.51	54.6	54.4	1453
1715718420	54.35	-0.02	-0.04	54.34	54.37	54.33	231
1715631960	54.37	-0.09	-0.17	54.44	54.44	54.37	55
1715372820	54.46	0.39	0.72	54.14	54.47	54.14	721
1715286420	54.07	0.22	0.41	53.68	54.07	53.68	215
1715200020	53.85	0.31	0.58	53.45	53.85	53.45	1143
1715113620	53.54	0.49	0.92	53	53.54	53	1040
1715027220	53.05	0.66	1.26	52.61	53.08	52.6	597
1714768020	52.39	0.15	0.29	52.39	52.67	52.38	725
1714681560	52.24	-0.16	-0.31	52.32	52.39	52.15	2162
1714508820	52.4	-0.6	-1.13	53.08	53.08	52.4	684
1714422420	53	-0.2	-0.38	53.51	53.51	53	198
1714163220	53.2	0.87	1.66	52.88	53.2	52.88	31

Lyxor Asset Management

Citigroup Global Markets...

Royal Bank of Canada Poi...

Incline Aviation Ii

Euronet Worldwide

Vontobel Financial Produ...

IT0005603565 20241220 39...

Jpmorgan Chase Financial...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions