Lyxor International AM (CACX.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743179340 | 6516.5 | -28.5 | -0.44 | 6505.6099 | 6536 | 6482.5 | 348 |
| 1743090060 | 6545 | -64.5 | -0.98 | 6538 | 6593 | 6501.5 | 0 |
| 1743003240 | 6609.5 | -45.5 | -0.68 | 6677 | 6683.5 | 6607 | 0 |
| 1742917260 | 6655 | 58 | 0.88 | 6651.5201 | 6686 | 6609.5 | 290 |
| 1742830680 | 6597 | -33.5 | -0.51 | 6601.5201 | 6723.5 | 6582.5 | 660 |
| 1742571720 | 6630.5 | -30 | -0.45 | 6641.5 | 6647.5 | 6596 | 0 |
| 1742485080 | 6660.5 | -78.5 | -1.16 | 6672.39 | 6736.5 | 6638 | 654 |
| 1742398560 | 6739 | 31 | 0.46 | 6686 | 6745.5 | 6686 | 0 |
| 1742315280 | 6708 | 39 | 0.58 | 6708 | 6739 | 6695.5 | 0 |
| 1742222280 | 6669 | 25.5 | 0.38 | 6637 | 6679 | 6591.5 | 0 |
| 1741969560 | 6643.5 | 91 | 1.39 | 6541 | 6661 | 6525.5 | 0 |
| 1741883340 | 6552.5 | -52 | -0.79 | 6581.5201 | 6911 | 6531.5 | 1070 |
| 1741793760 | 6604.5 | 20.5 | 0.31 | 6640 | 6680.5 | 6579.5 | 0 |
| 1741704540 | 6584 | -68 | -1.02 | 6713 | 6736 | 6572 | 0 |
| 1741624140 | 6652 | -51 | -0.76 | 6696.39 | 6746.5 | 6645.5 | 750 |
| 1741364940 | 6703 | -79.5 | -1.17 | 6688.6099 | 6752.5 | 6660.5 | 1270 |
| 1741278540 | 6782.5 | 38.5 | 0.57 | 6767.12 | 6789 | 6634.5 | 1184 |
| 1741189020 | 6744 | 202 | 3.09 | 6695 | 6997 | 6669.5 | 0 |
| 1741083780 | 6542 | -128 | -1.92 | 6613.5 | 6614 | 6505 | 0 |
| 1741016520 | 6670 | 89.5 | 1.36 | 6684.4399 | 6711 | 6567.5 | 3003 |
| 1740760080 | 6580.5 | 17 | 0.26 | 6539.5 | 6580.5 | 6524.5 | 0 |
| 1740673980 | 6563.5 | -66 | -1.00 | 6595 | 6665 | 6534.5 | 0 |
| 1740584040 | 6629.5 | 60.5 | 0.92 | 6605.5 | 6658 | 6602.5 | 0 |
| 1740498240 | 6569 | -26.5 | -0.40 | 6583 | 6619 | 6563.5 | 0 |
| 1740414420 | 6595.5 | -29.5 | -0.45 | 6650 | 6657 | 6581 | 0 |
| 1740152280 | 6625 | 6.5 | 0.10 | 6628.5 | 6901 | 6619 | 0 |
| 1740068940 | 6618.5 | 22.5 | 0.34 | 6639.5 | 6686.5 | 6612 | 0 |
| 1739982540 | 6596 | -115.5 | -1.72 | 6641.2199 | 6693.5 | 6596 | 101 |
| 1739895960 | 6711.5 | 18 | 0.27 | 6688 | 6719.5 | 6656.5 | 0 |
| 1739806500 | 6693.5 | 5 | 0.07 | 6688 | 6700 | 6676 | 0 |
| 1739547420 | 6688.5 | 10.5 | 0.16 | 6698.43 | 6752 | 6666 | 229 |
| 1739460900 | 6678 | 79 | 1.20 | 6662.65 | 6740.5 | 6640.5 | 1752 |
| 1739378040 | 6599 | 23 | 0.35 | 6579 | 6605 | 6488 | 0 |
| 1739291220 | 6576 | 19.5 | 0.30 | 6563.4799 | 6593 | 6554.5 | 160 |
| 1739202480 | 6556.5 | 36 | 0.55 | 6521.5 | 6556.5 | 6517 | 0 |
| 1738937700 | 6520.5 | -50 | -0.76 | 6561.5 | 6582.5 | 6478.5 | 0 |
| 1738855980 | 6570.5 | 131.5 | 2.04 | 6481.5 | 6601 | 6465.5 | 0 |
| 1738772880 | 6439 | -22 | -0.34 | 6448 | 6460 | 6425 | 0 |
| 1738686480 | 6461 | 60.5 | 0.95 | 6387.7801 | 6537.5 | 6387.7801 | 326 |
| 1738596900 | 6400.5 | -123.5 | -1.89 | 6384.5 | 6481 | 6345 | 0 |
| 1738337520 | 6524 | -11 | -0.17 | 6542 | 6579 | 6501 | 0 |
| 1738254840 | 6535 | 57.5 | 0.89 | 6499.5 | 6572 | 6455 | 0 |
| 1738165140 | 6477.5 | -41.5 | -0.64 | 6502 | 6503 | 6459.5 | 0 |
| 1738078980 | 6519 | -20.5 | -0.31 | 6515 | 6575.5 | 6491 | 0 |
| 1737975300 | 6539.5 | -19.5 | -0.30 | 6518.5201 | 6559.5 | 6477 | 768 |
| 1737735960 | 6559 | 16 | 0.24 | 6609 | 6640.5 | 6546.5 | 0 |
| 1737649680 | 6543 | 80.5 | 1.25 | 6527 | 6576 | 6490 | 0 |
| 1737563340 | 6462.5 | 0 | 0.00 | 6462.5 | 6462.5 | 6462.5 | 0 |
| 1737476940 | 6462.5 | 30 | 0.47 | 6424 | 6464.5 | 6418.5 | 0 |
| 1737390480 | 6432.5 | 22.5 | 0.35 | 6416.5 | 6465.5 | 6408.5 | 0 |
| 1737131340 | 6410 | 89 | 1.41 | 6392 | 6427 | 6376 | 0 |
| 1737044940 | 6321 | 115.5 | 1.86 | 6327.47 | 6387 | 6267.5 | 162 |
| 1736955300 | 6205.5 | 34.5 | 0.56 | 6181.5 | 6251 | 6159.5 | 0 |
| 1736869080 | 6171 | 40 | 0.65 | 6199.5201 | 6241 | 6171 | 267 |
| 1736782500 | 6131 | -2 | -0.03 | 6142 | 6154 | 6094 | 0 |
| 1736524020 | 6133 | -45.5 | -0.74 | 6201.0401 | 6236.5 | 6127.5 | 162 |
| 1736439600 | 6178.5 | 59 | 0.96 | 6151.6501 | 6198.5 | 6127.5 | 905 |
| 1736353620 | 6119.5 | -16.5 | -0.27 | 6115.5 | 6149.5 | 6034 | 0 |
| 1736264400 | 6136 | 44.5 | 0.73 | 6086.9599 | 6143.5 | 6071.5 | 843 |
| 1736180880 | 6091.5 | 144.5 | 2.43 | 5973.5 | 6099.5 | 5967 | 0 |
| 1735918500 | 5947 | -89.5 | -1.48 | 6032.5 | 6040 | 5941.5 | 0 |
| 1735832160 | 6036.5 | 67 | 1.12 | 6022.5 | 6079 | 5955 | 0 |
| 1735662660 | 5969.5 | 0 | 0.00 | 5969.5 | 5969.5 | 5969.5 | 0 |
| 1735576260 | 5969.5 | -17.5 | -0.29 | 5981.5 | 6020.5 | 5947.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
