Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
S&P 500
5,116.17
+16.21(+0.32%)
Dow
38,386.09
+146.43(+0.38%)
Nasdaq
15,983.08
+55.18(+0.35%)
Bitcoin USD
62,955.66
-677.18(-1.06%)
CMC Crypto 200
1,284.28
-54.78(-4.09%)

LYXOR EURO STOXX 50 DAILY (-2X) INVERSE UCITS ETF (0MRL.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

1.5706

-0.0202

(-1.27%)

As of 03:58PM BST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.7436	0.7526	0.7526	0.7526	0.7526	602
26 Apr 2024	0.7571	0.7628	0.7483	0.7496	0.7496	11,070
25 Apr 2024	0.7587	0.7854	0.7587	0.7854	0.7854	1,531
24 Apr 2024	0.7459	0.7484	0.7465	0.7465	0.7465	10,955
23 Apr 2024	0.7667	0.7632	0.7626	0.7632	0.7632	801
22 Apr 2024	0.6000	0.7774	0.7740	0.7774	0.7774	829
19 Apr 2024	0.7910	0.7910	0.7910	0.7910	0.7910	-
18 Apr 2024	0.7794	0.7853	0.7792	0.7796	0.7796	1,545,489
17 Apr 2024	0.7880	0.7851	0.7735	0.7851	0.7851	3,500,150
16 Apr 2024	0.7869	0.7896	0.7799	0.7885	0.7885	2,699
15 Apr 2024	0.7683	0.7657	0.7511	0.7511	0.7511	219
12 Apr 2024	0.7806	0.7806	0.7806	0.7806	0.7806	-
11 Apr 2024	0.7611	0.7753	0.7677	0.7753	0.7753	40,005
10 Apr 2024	0.7647	0.7647	0.7647	0.7647	0.7647	-
09 Apr 2024	0.7640	0.7640	0.7640	0.7640	0.7640	2,500,000
08 Apr 2024	0.7448	0.7448	0.7448	0.7448	0.7448	-
05 Apr 2024	0.7584	0.7619	0.7568	0.7568	0.7568	15,968
04 Apr 2024	0.7401	0.7401	0.7383	0.7383	0.7383	1,215
03 Apr 2024	0.7442	0.7431	0.7405	0.7405	0.7405	42,909
02 Apr 2024	0.7309	0.7401	0.7313	0.7401	0.7401	4,486,810
28 Mar 2024	0.7330	0.7320	0.7320	0.7320	0.7320	5,088,638
27 Mar 2024	0.7390	0.7396	0.7330	0.7330	0.7330	852
26 Mar 2024	0.7458	0.7422	0.7370	0.7370	0.7370	9
25 Mar 2024	0.7492	0.7498	0.7441	0.7441	0.7441	409
22 Mar 2024	0.7501	0.7501	0.7501	0.7501	0.7501	1,800,000
21 Mar 2024	0.7431	0.7521	0.7423	0.7476	0.7476	98,977
20 Mar 2024	0.7620	0.7608	0.7580	0.7580	0.7580	10
19 Mar 2024	0.7655	0.7676	0.7579	0.7579	0.7579	67,584
18 Mar 2024	0.7600	0.7627	0.7627	0.7627	0.7627	13
15 Mar 2024	0.7609	0.7609	0.7609	0.7609	0.7609	-
14 Mar 2024	0.7551	0.7628	0.7581	0.7617	0.7617	42,420
13 Mar 2024	0.7612	0.7581	0.7578	0.7578	0.7578	8
12 Mar 2024	0.7734	0.7765	0.7629	0.7633	0.7633	50,242
11 Mar 2024	0.7790	0.7792	0.7792	0.7792	0.7792	1,310,895
08 Mar 2024	0.7642	0.7639	0.7615	0.7615	0.7615	10,404
07 Mar 2024	0.7884	0.7878	0.7640	0.7640	0.7640	2,027
06 Mar 2024	0.7918	0.7867	0.7850	0.7850	0.7850	5,008
05 Mar 2024	0.7886	0.7896	0.7858	0.7858	0.7858	8,000
04 Mar 2024	0.7881	0.7882	0.7861	0.7882	0.7882	9
01 Mar 2024	0.7853	0.7889	0.7885	0.7889	0.7889	6,002
29 Feb 2024	0.7908	0.7924	0.7899	0.7924	0.7924	118
28 Feb 2024	0.7934	0.7942	0.7928	0.7942	0.7942	26
27 Feb 2024	0.7988	0.7920	0.7913	0.7914	0.7914	27
26 Feb 2024	0.7980	0.7990	0.7973	0.7990	0.7990	1,380
23 Feb 2024	0.7994	0.7952	0.7952	0.7952	0.7952	12
22 Feb 2024	0.8077	0.8114	0.7998	0.8001	0.8001	119,167
21 Feb 2024	0.8302	0.8336	0.8336	0.8336	0.8336	2,512
20 Feb 2024	0.8335	0.8346	0.8311	0.8346	0.8346	10,068
19 Feb 2024	0.8370	0.8365	0.8324	0.8324	0.8324	1,476
16 Feb 2024	0.8297	0.8313	0.8250	0.8299	0.8299	15,312
15 Feb 2024	0.8393	0.8386	0.8360	0.8360	0.8360	1,052
14 Feb 2024	0.8573	0.8573	0.8573	0.8573	0.8573	-
13 Feb 2024	0.8415	0.8594	0.8504	0.8584	0.8584	10,238
12 Feb 2024	0.8429	0.8432	0.8369	0.8372	0.8372	5,367
09 Feb 2024	0.8501	0.8516	0.8450	0.8516	0.8516	16
08 Feb 2024	0.8565	0.8507	0.8491	0.8499	0.8499	100,021
07 Feb 2024	0.8567	0.8617	0.8566	0.8614	0.8614	141,974
06 Feb 2024	0.8616	0.8667	0.8607	0.8612	0.8612	86
05 Feb 2024	0.8680	0.8719	0.8666	0.8706	0.8706	12,511
02 Feb 2024	0.8650	0.8674	0.8613	0.8613	0.8613	927
01 Feb 2024	0.8805	0.8793	0.8698	0.8770	0.8770	3,592
31 Jan 2024	0.8632	0.8707	0.8638	0.8707	0.8707	125
30 Jan 2024	0.8709	0.8731	0.8634	0.8670	0.8670	42,486
29 Jan 2024	0.8774	0.8789	0.8740	0.8789	0.8789	100
26 Jan 2024	0.8964	0.8844	0.8736	0.8764	0.8764	9,218
25 Jan 2024	0.9010	0.9071	0.8965	0.8965	0.8965	4,718
24 Jan 2024	0.9220	0.9195	0.9059	0.9059	0.9059	55,691
23 Jan 2024	0.9323	0.9444	0.9423	0.9423	0.9423	2,039
22 Jan 2024	0.9330	0.9330	0.9330	0.9330	0.9330	-
19 Jan 2024	0.9362	0.9452	0.9420	0.9452	0.9452	880
18 Jan 2024	0.9668	0.9661	0.9561	0.9561	0.9561	20,963
17 Jan 2024	0.9720	0.9759	0.9697	0.9740	0.9740	36,895
16 Jan 2024	0.9531	0.9583	0.9503	0.9503	0.9503	651
15 Jan 2024	0.9359	0.9476	0.9335	0.9476	0.9476	18,592
12 Jan 2024	0.9392	0.9392	0.9392	0.9392	0.9392	-
11 Jan 2024	0.9254	0.9475	0.9272	0.9475	0.9475	280
10 Jan 2024	0.9414	0.9398	0.9398	0.9398	0.9398	12,598
09 Jan 2024	0.9288	0.9482	0.9394	0.9394	0.9394	6,158
08 Jan 2024	0.9446	0.9479	0.9422	0.9444	0.9444	400,071
05 Jan 2024	0.9503	0.9568	0.9382	0.9382	0.9382	197,558
04 Jan 2024	0.9438	0.9487	0.9416	0.9448	0.9448	8,222
03 Jan 2024	0.9147	0.9505	0.9213	0.9480	0.9480	894
02 Jan 2024	0.9125	0.9250	0.9218	0.9218	0.9218	300
29 Dec 2023	0.9155	0.9128	0.9128	0.9128	0.9128	400,000
28 Dec 2023	0.9209	0.9209	0.9209	0.9209	0.9209	-
27 Dec 2023	0.9092	0.9130	0.9130	0.9130	0.9130	5,001
22 Dec 2023	0.9187	0.9184	0.9184	0.9184	0.9184	13,262
21 Dec 2023	0.9162	0.9162	0.9162	0.9162	0.9162	-
20 Dec 2023	0.9059	0.9110	0.9110	0.9110	0.9110	22
19 Dec 2023	0.9118	0.9093	0.9093	0.9093	0.9093	160
18 Dec 2023	0.9048	0.9166	0.9093	0.9166	0.9166	29,500
15 Dec 2023	0.8981	0.9044	0.8931	0.9020	0.9020	69,320
14 Dec 2023	0.8899	0.9069	0.8854	0.9054	0.9054	15,639
13 Dec 2023	0.9045	0.9041	0.9041	0.9041	0.9041	12
12 Dec 2023	0.9000	0.9074	0.9005	0.9032	0.9032	10,126
11 Dec 2023	0.9100	0.9090	0.9030	0.9030	0.9030	137
08 Dec 2023	0.9289	0.9187	0.9088	0.9113	0.9113	986
07 Dec 2023	0.9311	0.9326	0.9305	0.9314	0.9314	29,130
06 Dec 2023	0.9366	0.9371	0.9229	0.9247	0.9247	46,098
05 Dec 2023	0.9588	0.9533	0.9389	0.9389	0.9389	635
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

S&P 5005,116.17+16.21(+0.32%)

Dow38,386.09+146.43(+0.38%)

Nasdaq15,983.08+55.18(+0.35%)

Bitcoin USD62,955.66-677.18(-1.06%)

CMC Crypto 2001,284.28-54.78(-4.09%)

LYXOR EURO STOXX 50 DAILY (-2X) INVERSE UCITS ETF (0MRL.L)

Straits Times Index
3,292.69
+10.64(+0.32%)

S&P 500
5,116.17
+16.21(+0.32%)

Dow
38,386.09
+146.43(+0.38%)

Nasdaq
15,983.08
+55.18(+0.35%)

Bitcoin USD
62,955.66
-677.18(-1.06%)

CMC Crypto 200
1,284.28
-54.78(-4.09%)