Advertisement
Advertisement
U.S. Markets open in 9 hrs 11 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lyxor S&P 500 UCITS ETF (SP5C.PA)

Paris - Paris Delayed Price. Currency in EUR
268.39-0.50 (-0.19%)
At close: 05:35PM CET
Advertisement
Advertisement
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 2022------
Nov 25, 2022268.54269.30268.20268.39268.39512
Nov 24, 2022268.80269.40268.37268.89268.89753
Nov 23, 2022268.82269.78268.50269.18269.182,045
Nov 22, 2022266.87268.48266.50268.19268.19482
Nov 21, 2022266.75267.35266.32266.66266.66851
Nov 18, 2022263.56266.39263.56264.92264.921,149
Nov 17, 2022265.12265.12262.46263.04263.041,268
Nov 16, 2022266.64266.64264.35264.35264.351,717
Nov 15, 2022265.55268.27264.80268.27268.274,150
Nov 14, 2022267.10268.16266.67266.95266.951,830
Nov 11, 2022269.24269.24265.36265.36265.36155
Nov 10, 2022259.94266.82259.94266.82266.823,294
Nov 09, 2022263.59263.59261.39261.64261.643,726
Nov 08, 2022262.80264.76262.80264.76264.762,990
Nov 07, 2022261.71263.34261.23262.27262.275,368
Nov 04, 2022264.22265.28259.84260.86260.864,876
Nov 03, 2022266.20266.28263.95265.32265.321,179
Nov 02, 2022270.48270.62268.65268.65268.65864
Nov 01, 2022271.88272.31270.20270.66270.6623
Oct 31, 2022270.87272.00270.31271.20271.201,015
Oct 28, 2022262.15269.13262.15268.83268.832,414
Oct 27, 2022264.24266.05263.94265.62265.62874
Oct 26, 2022265.15266.84264.55266.56266.56840
Oct 25, 2022266.69266.77265.00266.76266.761,979
Oct 24, 2022264.31266.23262.63264.67264.671,289
Oct 21, 2022259.13261.17258.07261.17261.172,591
Oct 20, 2022260.80262.76260.10261.60261.602,618
Oct 19, 2022262.57263.41261.41261.82261.821,426
Oct 18, 2022261.71264.09260.44260.44260.442,551
Oct 17, 2022257.39259.81257.00259.04259.04751
Oct 14, 2022261.20262.47257.00257.03257.032,426
Oct 13, 2022255.13257.16250.44255.95255.952,523
Oct 12, 2022256.93257.52255.99255.99255.99891
Oct 11, 2022255.26257.01254.86256.54256.542,297
Oct 10, 2022258.08259.50256.86257.98257.981,225
Oct 07, 2022263.96264.37259.26259.26259.26978
Oct 06, 2022264.09265.29263.50265.29265.29816
Oct 05, 2022261.51263.25261.31262.14262.142,778
Oct 04, 2022260.07263.05260.07262.12262.126,732
Oct 03, 2022253.37258.03252.29257.40257.404,953
Sep 30, 2022257.98259.47257.25258.68258.683,634
Sep 29, 2022264.67264.67257.35257.48257.481,242
Sep 28, 2022262.78264.52260.91264.14264.148,413
Sep 27, 2022264.69265.73263.68263.73263.732,975
Sep 26, 2022263.21265.45262.00263.88263.88714
Sep 23, 2022264.41264.92262.00262.42262.426,730
Sep 22, 2022265.07266.70264.10264.43264.432,466
Sep 21, 2022268.45271.03268.00271.03271.03338
Sep 20, 2022269.13269.13266.63267.11267.111,846
Sep 19, 2022266.98268.45265.50266.84266.843,271
Sep 16, 2022267.90267.93265.60265.80265.80939
Sep 15, 2022274.30274.34270.37271.17271.17185
Sep 14, 2022273.50273.50271.94272.76272.76480
Sep 13, 2022281.29282.19275.21275.23275.234,055
Sep 12, 2022277.27280.40277.27280.40280.40557
Sep 09, 2022275.62279.12275.43279.12279.122,128
Sep 08, 2022275.68277.76274.65277.76277.762,486
Sep 07, 2022272.11273.95272.11273.69273.693,525
Sep 06, 2022273.54275.60273.00273.85273.855,343
Sep 05, 2022275.00275.00273.00273.88273.881,773
Sep 02, 2022274.38276.36273.58276.36276.362,102
Sep 01, 2022271.36272.50269.79272.44272.446,014
Aug 31, 2022276.15276.88272.91273.42273.422,172
Aug 30, 2022279.49280.11274.88275.50275.501,845
Aug 29, 2022280.58280.58277.62278.84278.84913
Aug 26, 2022290.75290.75283.77284.49284.492,266
Aug 25, 2022288.24288.65287.38288.36288.36710
Aug 24, 2022286.26287.62286.15287.09287.094,104
Aug 23, 2022287.51288.76285.32285.86285.862,050
Aug 22, 2022289.84289.84287.29288.72288.724,181
Aug 19, 2022291.78292.00290.40290.54290.541,864
Aug 18, 2022289.21291.85289.21291.85291.851,764
Aug 17, 2022291.84291.84289.27289.40289.401,362
Aug 16, 2022291.27292.45289.79291.65291.65490
Aug 15, 2022287.73289.36287.33289.36289.36327
Aug 12, 2022282.24285.61282.24285.57285.571,938
Aug 11, 2022282.36283.62281.43282.49282.491,659
Aug 10, 2022277.85281.73277.85280.31280.31416
Aug 09, 2022280.22280.22277.24278.37278.37725
Aug 08, 2022281.93282.27280.77281.16281.16705
Aug 05, 2022280.03280.79279.72279.73279.732,638
Aug 04, 2022281.21281.77279.72279.72279.721,000
Aug 03, 2022277.74281.28277.34281.20281.20858
Aug 02, 2022275.82278.07275.19277.73277.732,641
Aug 01, 2022277.34278.07275.92277.33277.335,286
Jul 29, 2022275.90278.97275.90276.81276.81357
Jul 28, 2022271.00274.65270.31274.34274.341,026
Jul 27, 2022268.83270.58268.61270.43270.43729
Jul 26, 2022266.69269.00266.69267.27267.27586
Jul 25, 2022267.99268.20265.94268.04268.044,917
Jul 22, 2022268.96271.00267.93267.93267.93131,790
Jul 21, 2022267.38268.55267.19268.55268.551,996
Jul 20, 2022265.43267.95264.80267.95267.959,455
Jul 19, 2022260.50263.14258.32263.14263.141,781
Jul 18, 2022264.68264.94262.82263.56263.56233
Jul 15, 2022260.27263.20260.00263.20263.20196
Jul 14, 2022260.44260.44257.38258.06258.063,034
Jul 13, 2022263.03263.13258.60259.63259.632,690
Jul 12, 2022263.31264.20262.94264.05264.052,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement