Breaking News

Amundi DAX III UCITS ETF Acc (DAXp)

Symbol	Exchange	Currency
LYXDAX	Paris	EUR	Real-time
DAXp	BATS Europe	EUR	Delayed
DAXX	London	GBP	Real-time
DAXX	Milan	EUR	Real-time
LYDAX	Switzerland	EUR	Delayed
LYY7	Xetra	EUR	Delayed
ETFDAX	Warsaw	PLN	Delayed
LYY7	Vienna	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

209.15 +0.70 +0.34%

- Closed. Currency in EUR

Volume: 29
Bid/Ask: 209.80 / 209.95
Day's Range: 208.60 - 209.30

Type: ETF

Market: Euro Zone

Issuer: Lyxor International Asset Management S.A.S.

ISIN: LU0252633754

Underlying: DAX

Asset Class: Equity

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Profile
Historical Data

DAXp Historical Data

Get free historical data for LYXDAX. You'll find the closing price, open, high, low, change and %change of the Lyxor DAX (DR) UCITS - Acc ETF for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Feb 18, 2025	209.15	209.30	209.30	208.60	0.03K	0.34%
Feb 17, 2025	208.45	207.10	208.45	207.10	0.00K	0.70%
Feb 14, 2025	207.00	206.70	207.15	206.70	0.00K	-0.36%
Feb 13, 2025	207.75	205.05	207.75	205.05	0.06K	2.92%
Feb 11, 2025	201.85	201.20	201.85	201.20	0.01K	0.62%
Feb 07, 2025	200.60	201.30	201.30	200.60	0.36K	2.16%
Feb 03, 2025	196.36	196.50	196.50	196.36	0.00K	-1.34%
Jan 30, 2025	199.02	199.02	199.02	199.02	0.00K	0.43%
Jan 29, 2025	198.16	197.76	198.16	197.66	0.01K	2.14%
Jan 27, 2025	194.00	194.32	194.32	194.00	0.00K	-1.09%
Jan 23, 2025	196.14	196.14	196.14	196.14	0.01K	0.21%
Jan 22, 2025	195.72	195.30	195.72	195.30	0.02K	2.00%
Jan 20, 2025	191.88	192.12	192.12	191.88	0.11K	-0.07%
Jan 17, 2025	192.02	192.02	192.02	192.02	0.00K	1.43%
Jan 15, 2025	189.32	189.32	189.32	189.32	0.00K	1.46%
Jan 14, 2025	186.60	186.60	186.60	186.60	0.03K	0.95%
Jan 13, 2025	184.84	185.10	185.10	184.84	0.00K	-11.62%
Feb 18, 2025	209.15	209.30	209.30	208.60	0.03K	0.34%
Feb 17, 2025	208.45	207.10	208.45	207.10	0.00K	0.70%
Feb 14, 2025	207.00	206.70	207.15	206.70	0.00K	-0.36%
Feb 13, 2025	207.75	205.05	207.75	205.05	0.06K	2.92%
Feb 11, 2025	201.85	201.20	201.85	201.20	0.01K	0.62%
Feb 07, 2025	200.60	201.30	201.30	200.60	0.36K	2.16%
Feb 03, 2025	196.36	196.50	196.50	196.36	0.00K	-1.34%
Jan 30, 2025	199.02	199.02	199.02	199.02	0.00K	0.43%
Jan 29, 2025	198.16	197.76	198.16	197.66	0.01K	2.14%
Jan 27, 2025	194.00	194.32	194.32	194.00	0.00K	-1.09%
Jan 23, 2025	196.14	196.14	196.14	196.14	0.01K	0.21%
Jan 22, 2025	195.72	195.30	195.72	195.30	0.02K	2.00%
Jan 20, 2025	191.88	192.12	192.12	191.88	0.11K	-0.07%

Highest: 209.30

Lowest: 184.84

Difference: 24.46

Average: 198.83

Change %: 8.92

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Canada's comment guidelines and agree to the terms described.

I Agree

LYXDAX Comments

Write your thoughts about Lyxor DAX (DR) UCITS

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d68-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d68-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

S&P/TSX	25,626.70	+143.47	+0.56%
S&P/TSX 60	1,541.06	+8.30	+0.54%
US 30	44,381.0	-165.1	-0.37%
US 500	6,106.2	-8.4	-0.14%
S&P 500 VIX	15.78	+0.41	+2.67%
DAX	22,863.25	+65.16	+0.29%
Dollar Index	106.960	+0.385	+0.36%

Crude Oil WTI	71.77	+1.06	+1.50%
Brent Oil	75.76	+0.54	+0.72%
Natural Gas	3.965	+0.240	+6.44%
Gold	2,952.26	+51.56	+1.78%
Silver	33.425	+0.570	+1.73%
US Soybeans	1,038.13	+3.13	+0.30%
US Cotton #2	68.76	+0.45	+0.66%

Bombardier Inc	87.740	+2.490	+2.92%
Enbridge	43.14	+0.07	+0.16%
Air Canada	17.43	-0.32	-1.80%
Broadcom DRC	54.23	-1.23	-2.22%
Apple	242.27	-2.33	-0.95%
Alibaba ADR	126.57	+1.84	+1.48%
Tesla	352.17	-3.67	-1.03%

Canada 5Y	2.904	+0.093	+3.31%
Canada 10Y	3.213	+0.107	+3.44%
Canada 30Y	3.384	+0.083	+2.51%
U.S. 2Y	4.293	+0.034	+0.80%
U.S. 10Y	4.542	+0.066	+1.47%
U.S. 30Y	4.758	+0.062	+1.32%
Germany 10Y	2.5025	+0.0115	+0.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Lyxor DAX (DR) UC.	209.15	+0.70	+0.34%