Market data

Select a section

Multi Units Luxembourg Lyx ETF DAX (Dr) Acc

(DAXX)
Sector: n/a
19,236.00p
64.00p 0.33
Last updated: 16:38:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 19,248.00p 19,248.00p 19,229.13p 19,236.00p 171
14/08/2025 19,120.00p 19,180.00p 19,118.00p 19,172.00p 156
13/08/2025 18,968.00p 19,140.79p 19,094.00p 19,094.00p 129
12/08/2025 18,968.00p 19,026.05p 18,913.08p 19,012.00p 518
11/08/2025 19,044.00p 19,213.10p 19,014.00p 19,048.00p 453
08/08/2025 19,130.00p 19,175.76p 19,124.00p 19,175.00p 1,476
07/08/2025 19,094.00p 19,434.00p 19,092.00p 19,178.00p 2,180
06/08/2025 19,082.00p 19,082.00p 18,990.30p 19,062.00p 240
05/08/2025 19,022.00p 19,036.00p 18,923.56p 18,985.00p 810
04/08/2025 18,750.00p 18,916.00p 18,741.41p 18,909.00p 2,005
01/08/2025 18,838.00p 18,838.00p 18,668.00p 18,685.00p 2,584
31/07/2025 19,258.00p 19,283.00p 19,182.00p 19,040.00p 251
30/07/2025 19,126.00p 19,183.74p 19,092.33p 19,172.00p 356
29/07/2025 19,068.00p 19,266.55p 19,068.00p 19,126.00p 1,518
28/07/2025 19,572.00p 19,572.00p 18,983.00p 18,983.00p 1,608
25/07/2025 19,228.00p 19,362.00p 19,198.00p 19,362.00p 140
24/07/2025 19,414.00p 19,436.00p 19,276.00p 19,335.00p 4,692
23/07/2025 19,210.00p 19,266.00p 19,146.49p 19,162.00p 2,293
22/07/2025 19,214.00p 19,214.00p 18,994.00p 19,085.00p 4,987
21/07/2025 19,252.00p 19,271.00p 19,173.11p 19,271.00p 81
18/07/2025 19,368.00p 19,385.01p 19,248.55p 19,257.00p 1,811
17/07/2025 19,138.00p 19,266.00p 19,136.00p 19,266.00p 225
16/07/2025 19,120.00p 19,150.61p 18,984.43p 19,112.00p 1,100
15/07/2025 19,232.00p 19,278.74p 19,086.00p 19,094.00p 1,819
14/07/2025 19,036.00p 19,202.00p 19,030.82p 19,202.00p 2,380
11/07/2025 19,212.00p 19,226.63p 19,094.00p 19,203.00p 4,333
10/07/2025 19,404.00p 19,410.00p 19,273.00p 19,273.00p 696
09/07/2025 19,154.00p 19,324.00p 19,154.00p 19,324.00p 668
08/07/2025 18,984.00p 19,123.65p 18,984.00p 19,095.00p 916
07/07/2025 18,838.00p 18,917.87p 18,833.87p 18,912.00p 545
04/07/2025 18,738.00p 18,799.00p 18,696.00p 18,799.00p 329
03/07/2025 18,862.00p 18,876.31p 18,788.11p 18,833.00p 228
02/07/2025 18,668.00p 18,875.65p 18,618.00p 18,824.00p 616
01/07/2025 18,800.00p 18,800.00p 18,617.00p 18,617.00p 645
30/06/2025 18,810.00p 18,858.93p 18,700.00p 18,760.00p 1,159
27/06/2025 18,604.00p 18,752.00p 18,560.77p 18,752.00p 361
26/06/2025 18,424.00p 18,505.48p 18,404.11p 18,410.00p 904
25/06/2025 18,446.00p 18,486.61p 18,332.00p 18,359.00p 646
24/06/2025 18,536.00p 18,551.60p 18,397.83p 18,453.00p 3,421
23/06/2025 18,164.00p 18,237.52p 18,022.60p 18,203.00p 176
20/06/2025 18,184.00p 18,276.00p 18,131.29p 18,243.00p 598
19/06/2025 18,146.00p 18,174.00p 18,001.33p 18,011.00p 1,841
18/06/2025 18,318.00p 18,318.00p 18,196.08p 18,270.00p 280
17/06/2025 18,276.00p 18,346.00p 18,202.46p 18,308.00p 595
16/06/2025 18,374.00p 18,475.43p 18,329.67p 18,468.00p 860
13/06/2025 18,260.00p 18,302.00p 18,211.94p 18,282.00p 542
12/06/2025 18,470.00p 18,596.00p 18,380.00p 18,519.00p 631
11/06/2025 18,626.00p 18,662.00p 18,448.50p 18,598.00p 259
10/06/2025 18,630.00p 18,672.66p 18,558.62p 18,586.00p 593
09/06/2025 18,630.00p 18,699.74p 18,570.15p 18,627.00p 749
06/06/2025 18,724.00p 18,745.53p 18,695.89p 18,713.00p 1,589
05/06/2025 18,710.00p 18,786.00p 18,705.28p 18,748.00p 2,582
04/06/2025 18,718.00p 18,737.28p 18,645.04p 18,684.00p 736
03/06/2025 18,512.00p 18,543.00p 18,448.61p 18,543.00p 2,601
02/06/2025 18,454.00p 18,483.00p 18,330.00p 18,483.00p 527
30/05/2025 18,518.00p 18,588.23p 18,478.00p 18,493.00p 672
29/05/2025 18,612.00p 18,612.00p 18,450.00p 18,474.00p 500
28/05/2025 18,630.00p 18,651.10p 18,466.00p 18,466.00p 495
27/05/2025 18,434.00p 18,616.00p 18,434.00p 18,616.00p 1,530
26/05/2025 18,438.00p 18,554.00p 17,870.56p 18,136.00p 3,520
23/05/2025 18,438.00p 18,554.00p 17,870.56p 18,136.00p 3,520
22/05/2025 18,424.00p 18,551.30p 18,386.58p 18,462.00p 773
21/05/2025 18,508.00p 18,658.19p 18,484.16p 18,616.00p 2,211
20/05/2025 18,440.00p 18,536.09p 18,424.07p 18,510.00p 1,268
19/05/2025 18,400.00p 18,422.00p 18,264.22p 18,422.00p 1,236
16/05/2025 18,400.00p 18,404.74p 18,248.51p 18,267.00p 794
15/05/2025 18,028.00p 18,252.55p 16,422.40p 18,250.00p 1,138
14/05/2025 18,212.00p 18,251.18p 18,128.00p 18,131.00p 1,475
13/05/2025 18,172.00p 18,202.78p 18,142.11p 18,202.00p 258
12/05/2025 18,418.00p 18,465.00p 18,060.55p 18,152.00p 7,128
09/05/2025 18,248.00p 18,270.00p 18,186.00p 18,229.00p 964
08/05/2025 18,106.00p 18,206.85p 18,102.00p 18,140.00p 626
07/05/2025 18,174.00p 18,174.00p 18,021.00p 18,021.00p 1,093
06/05/2025 18,264.00p 18,310.00p 17,879.18p 18,088.00p 2,367
05/05/2025 17,848.00p 18,050.00p 17,770.00p 18,022.00p 1,173
02/05/2025 17,848.00p 18,050.00p 17,770.00p 18,022.00p 1,173
01/05/2025 17,794.00p 17,964.00p 17,716.00p 17,770.00p 4,291
30/04/2025 17,604.00p 17,645.34p 17,436.76p 17,513.00p 9,245
29/04/2025 17,476.00p 17,516.00p 17,435.95p 17,516.00p 4,460
28/04/2025 17,422.00p 17,493.21p 17,365.00p 17,365.00p 1,416
25/04/2025 17,318.00p 17,458.00p 17,316.00p 17,422.00p 4,370
24/04/2025 17,112.00p 17,298.00p 17,076.00p 17,291.00p 2,818
23/04/2025 17,078.00p 17,281.58p 17,074.00p 17,250.00p 5,368
22/04/2025 16,670.00p 16,751.00p 16,596.00p 16,751.00p 2,359
21/04/2025 16,638.00p 16,763.69p 16,680.57p 16,691.00p 424
18/04/2025 16,638.00p 16,763.69p 16,680.57p 16,691.00p 424
17/04/2025 16,638.00p 16,763.69p 16,680.57p 16,691.00p 424
16/04/2025 16,638.00p 16,791.00p 16,496.00p 16,791.00p 1,272
15/04/2025 16,700.00p 16,756.00p 16,590.06p 16,645.00p 8,484
14/04/2025 16,568.00p 16,612.00p 16,510.20p 16,543.00p 2,467
11/04/2025 16,496.00p 16,496.00p 16,144.00p 16,214.00p 661
10/04/2025 16,664.00p 16,675.75p 16,247.04p 16,305.00p 2,098
09/04/2025 15,558.00p 15,751.78p 15,367.00p 15,618.00p 3,245
08/04/2025 15,680.00p 16,051.31p 15,671.64p 15,886.00p 6,059
07/04/2025 15,196.00p 16,290.88p 14,972.15p 15,556.00p 6,357
04/04/2025 16,688.00p 16,780.00p 15,929.45p 16,141.00p 5,408
03/04/2025 16,850.00p 16,974.00p 16,783.00p 16,783.00p 799
02/04/2025 17,204.00p 17,204.00p 16,992.00p 17,194.00p 2,951
01/04/2025 17,190.00p 17,328.37p 17,190.00p 17,293.00p 1,478
31/03/2025 17,108.00p 17,128.00p 16,884.00p 17,014.00p 2,632
28/03/2025 17,212.00p 17,319.58p 17,168.00p 17,242.00p 1,498
27/03/2025 17,240.00p 17,388.00p 17,240.00p 17,321.00p 483
26/03/2025 17,796.00p 17,798.42p 17,530.00p 17,532.00p 753
25/03/2025 17,602.00p 17,744.49p 17,534.00p 17,700.00p 2,025
24/03/2025 17,526.00p 17,728.52p 17,526.00p 17,542.00p 2,908
21/03/2025 17,556.00p 17,602.28p 17,480.64p 17,588.00p 2,096
20/03/2025 17,770.00p 17,785.22p 17,552.00p 17,673.00p 2,856
19/03/2025 17,922.00p 18,006.55p 17,913.91p 17,935.00p 2,045
18/03/2025 17,980.00p 18,127.91p 17,965.82p 18,065.00p 3,405
17/03/2025 17,738.00p 17,862.38p 17,713.03p 17,848.00p 1,238
14/03/2025 17,520.00p 17,774.00p 17,298.63p 17,774.00p 6,254
13/03/2025 17,414.00p 17,417.63p 17,294.08p 17,357.00p 2,812
12/03/2025 17,550.00p 17,591.58p 17,421.20p 17,497.00p 5,018
11/03/2025 17,518.00p 17,639.77p 17,278.00p 17,278.00p 2,279
10/03/2025 17,746.00p 17,837.95p 17,360.00p 17,440.00p 8,906
07/03/2025 17,882.00p 17,882.00p 17,711.74p 17,725.00p 9,173
06/03/2025 17,956.00p 18,058.00p 17,786.00p 18,058.00p 5,354
05/03/2025 17,412.00p 17,763.45p 17,412.00p 17,752.00p 3,926
04/03/2025 16,986.00p 17,340.20p 16,963.00p 16,963.00p 1,114
03/03/2025 17,130.00p 17,576.10p 17,096.54p 17,545.00p 414
28/02/2025 16,966.00p 17,078.47p 16,958.00p 17,059.00p 347
27/02/2025 17,148.00p 17,148.00p 17,041.00p 17,041.00p 152
26/02/2025 17,254.00p 17,343.47p 17,254.00p 17,323.00p 560
25/02/2025 17,024.00p 17,151.37p 17,018.00p 17,054.00p 2,274
24/02/2025 17,126.00p 17,141.20p 16,967.79p 17,050.00p 517
21/02/2025 16,904.00p 16,988.71p 16,904.00p 16,904.00p 252
20/02/2025 17,126.00p 17,126.00p 16,985.00p 16,985.00p 1,219
19/02/2025 17,088.00p 17,241.20p 17,038.00p 17,038.00p 2,526
18/02/2025 17,338.00p 17,415.74p 17,338.00p 17,404.00p 462
17/02/2025 17,316.00p 17,400.00p 17,217.69p 17,393.00p 478

Market data

Select a section