Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,058.54 +974.33 (+1.45%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Multi Units France - Lyxor Bund Daily (-2X) Inverse UCITS ETF (0MS7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 10:47AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| 25 Jul 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 24 Jul 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 23 Jul 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 22 Jul 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 19 Jul 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 18 Jul 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 17 Jul 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 16 Jul 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 15 Jul 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 12 Jul 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 11 Jul 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 10 Jul 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 09 Jul 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 08 Jul 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | - |
| 05 Jul 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 04 Jul 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 03 Jul 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 02 Jul 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 01 Jul 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 28 Jun 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 27 Jun 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 26 Jun 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 25 Jun 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 24 Jun 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 21 Jun 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 20 Jun 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 19 Jun 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 18 Jun 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 17 Jun 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 14 Jun 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 13 Jun 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 12 Jun 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 11 Jun 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 10 Jun 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 07 Jun 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 06 Jun 2024 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | - |
| 05 Jun 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 04 Jun 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 03 Jun 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 31 May 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 30 May 2024 | 42.04 | 42.03 | 42.03 | 42.03 | 42.03 | 1,400 |
| 29 May 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 28 May 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 24 May 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 23 May 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 500 |
| 22 May 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 21 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 20 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 17 May 2024 | 40.60 | 40.93 | 40.93 | 40.93 | 40.93 | 86 |
| 16 May 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 15 May 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 14 May 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 13 May 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| 10 May 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 09 May 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 08 May 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 07 May 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 03 May 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 40.92 | 40.98 | 40.98 | 40.98 | 40.98 | 30 |
| 29 Apr 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 26 Apr 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 25 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 24 Apr 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 23 Apr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 22 Apr 2024 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 19 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 18 Apr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 17 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 16 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 15 Apr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 12 Apr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 11 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 10 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 09 Apr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 08 Apr 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 05 Apr 2024 | 39.85 | 39.92 | 39.92 | 39.92 | 39.92 | 10 |
| 04 Apr 2024 | 39.78 | 39.65 | 39.65 | 39.65 | 39.65 | 55 |
| 03 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 02 Apr 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 28 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 27 Mar 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 26 Mar 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 25 Mar 2024 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | - |
| 22 Mar 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 21 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 20 Mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 19 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 18 Mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 15 Mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 14 Mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 13 Mar 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 12 Mar 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 11 Mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 08 Mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 07 Mar 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 06 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 05 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.