Advertisement
Advertisement
U.S. Markets open in 8 hrs 36 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lyxor PEA S&P 500 UCITS ETF (PSP5.PA)

Paris - Paris Delayed Price. Currency in EUR
31.14-0.24 (-0.75%)
At close: 05:26PM CEST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2023------
Mar 28, 2023------
Mar 27, 202331.5331.5931.3331.3831.38689,317
Mar 24, 202331.0831.1930.9331.1231.129,552
Mar 23, 202330.9231.2530.8531.1331.137,408
Mar 22, 202331.5231.6431.4731.5031.5010,121
Mar 21, 202331.3931.5031.3531.4031.4016,214
Mar 20, 202331.0831.3730.8831.2131.2111,171
Mar 17, 202331.6231.6831.2031.2731.2713,023
Mar 16, 202331.2131.6031.0031.4731.479,586
Mar 15, 202331.0031.2530.7531.1131.119,600
Mar 14, 202330.7231.1830.6331.1131.119,033
Mar 13, 202330.9931.0530.2230.6330.6324,610
Mar 10, 202331.2131.4530.8731.3631.3633,998
Mar 09, 202332.1032.2331.9932.0632.069,595
Mar 08, 202332.1332.2132.0532.0732.0727,311
Mar 07, 202332.2232.3432.1332.1532.1522,931
Mar 06, 202332.2932.4032.2332.3532.3522,805
Mar 03, 202331.8332.1731.8032.1532.157,638
Mar 02, 202331.3431.6031.3331.5731.5726,944
Mar 01, 202331.7831.8631.3631.4331.4324,617
Feb 28, 202331.8131.9831.7331.8631.8621,735
Feb 27, 202332.0432.1731.9832.0132.0114,815
Feb 24, 202332.1232.1231.7131.8131.8126,081
Feb 23, 202332.0732.2231.9331.9531.9515,356
Feb 22, 202331.8832.0131.7831.9431.9420,348
Feb 21, 202332.2732.3031.9031.9031.9023,629
Feb 20, 202332.3232.3932.2832.3032.305,203
Feb 17, 202332.4432.5132.2432.2432.24243,833
Feb 16, 202332.9432.9432.5632.7432.7417,322
Feb 15, 202332.5832.8032.5632.7832.783,948
Feb 14, 202332.6832.8032.4432.4432.447,575
Feb 13, 202332.4232.6732.4232.6332.6324,530
Feb 10, 202332.1932.4332.1332.3932.399,436
Feb 09, 202332.7332.7632.5332.5332.537,313
Feb 08, 202332.8132.8732.5532.5532.559,087
Feb 07, 202332.5332.6132.5032.6032.6018,815
Feb 06, 202332.3832.5632.2732.5532.5513,078
Feb 03, 202332.2732.7032.1332.7032.7031,114
Feb 02, 202331.8632.4531.8432.4532.4545,675
Feb 01, 202331.6931.9231.5031.5431.5413,348
Jan 31, 202331.5031.5931.2831.5431.5420,536
Jan 30, 202331.5331.6031.3231.5731.579,376
Jan 27, 202331.5531.7931.4931.7431.7410,261
Jan 26, 202331.2831.5031.2731.4331.4325,120
Jan 25, 202331.1931.1930.7230.9630.965,264
Jan 24, 202331.2931.3431.1831.2831.2814,879
Jan 23, 202330.8831.4330.8231.4031.406,822
Jan 20, 202330.6030.7530.4630.7530.756,002
Jan 19, 202330.7730.7830.5130.5530.557,543
Jan 18, 202331.2731.3431.0431.0531.0512,436
Jan 17, 202331.2031.4731.1231.3331.336,149
Jan 16, 202331.2831.3531.1631.3131.315,431
Jan 13, 202331.0931.1730.9031.0931.0910,269
Jan 12, 202331.2731.3830.8131.0631.0617,144
Jan 11, 202330.9231.0730.8931.0631.0620,980
Jan 10, 202330.7130.8430.5830.6930.6914,311
Jan 09, 202330.9231.1530.8731.1131.1119,815
Jan 06, 202330.6931.0530.6530.8830.886,411
Jan 05, 202330.6930.8230.5330.6530.6513,914
Jan 04, 202330.6830.8230.5330.8230.8213,872
Jan 03, 202330.8631.2030.5830.5830.5817,677
Jan 02, 202330.6631.1330.6031.1331.138,984
Dec 30, 202230.4630.5030.1730.3130.316,076
Dec 29, 202230.2230.5730.1530.5430.5417,321
Dec 28, 202230.5630.6130.3230.3430.343,419
Dec 27, 202230.8330.9130.4030.5230.526,867
Dec 23, 202230.5230.6830.3230.5330.536,357
Dec 22, 202230.9330.9730.3930.4530.45347,559
Dec 21, 202230.5931.0130.5131.0131.015,004
Dec 20, 202230.2230.5330.1130.3430.3433,823
Dec 19, 202230.7530.8730.5530.5530.5539,597
Dec 16, 202230.9730.9730.6030.6930.6923,690
Dec 15, 202231.6231.6430.9231.0031.0024,508
Dec 14, 202232.0632.1731.9032.1732.173,768
Dec 13, 202232.0532.9932.0032.2232.229,006
Dec 12, 202231.6331.8231.5231.7331.7313,163
Dec 09, 202231.8631.9731.6531.8331.8313,377
Dec 08, 202231.7031.8831.6731.7731.774,717
Dec 07, 202231.9231.9231.4831.6931.6913,362
Dec 06, 202232.2632.3631.7731.8631.866,152
Dec 05, 202232.5732.6032.3632.3932.393,576
Dec 02, 202232.7632.8332.4432.6232.6217,396
Dec 01, 202233.1733.1732.7132.7732.7728,992
Nov 30, 202232.3932.5032.2032.4532.459,848
Nov 29, 202232.4632.5332.2232.2232.2213,716
Nov 28, 202232.6332.6432.2032.4732.479,067
Nov 25, 202232.8132.8832.7132.7832.782,233
Nov 24, 202232.7932.9032.7232.8032.8022,261
Nov 23, 202232.8032.9332.7132.8132.8115,124
Nov 22, 202232.5632.7532.4332.7132.712,435
Nov 21, 202232.5632.6932.5032.5432.544,327
Nov 18, 202232.1632.5132.1632.3032.305,312
Nov 17, 202232.3732.3931.9932.1332.135,280
Nov 16, 202232.5532.5632.1532.2332.233,584
Nov 15, 202232.3932.7632.3032.7632.7611,536
Nov 14, 202232.5932.7432.5232.5932.5910,697
Nov 11, 202232.8932.9232.3932.4032.404,016
Nov 10, 202231.7232.5631.7032.5632.5615,498
Nov 09, 202232.1632.1831.9031.9031.9017,198
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement