SP5H.PA - Lyxor S&P 500 UCITS ETF - Daily Hedged D-EUR
Paris - Paris Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 30, 2023 | 216.45 | 217.10 | 216.45 | 217.10 | 217.10 | 415 |
| May 29, 2023 | 216.80 | 216.80 | 216.60 | 216.60 | 216.60 | 192 |
| May 26, 2023 | 213.15 | 215.85 | 213.05 | 215.25 | 215.25 | 3,129 |
| May 25, 2023 | 212.45 | 213.00 | 212.20 | 212.45 | 212.45 | 279 |
| May 24, 2023 | 212.55 | 212.55 | 211.00 | 211.25 | 211.25 | 267 |
| May 23, 2023 | 215.30 | 215.30 | 214.65 | 214.65 | 214.65 | 90 |
| May 22, 2023 | 215.20 | 215.70 | 215.00 | 215.70 | 215.70 | 1,827 |
| May 19, 2023 | 215.80 | 216.45 | 215.20 | 215.20 | 215.20 | 679 |
| May 18, 2023 | 213.45 | 214.65 | 213.45 | 214.65 | 214.65 | 806 |
| May 17, 2023 | 211.25 | 212.10 | 211.25 | 212.00 | 212.00 | 178 |
| May 16, 2023 | 211.80 | 212.20 | 211.70 | 211.70 | 211.70 | 1,221 |
| May 15, 2023 | 212.35 | 212.55 | 211.65 | 211.80 | 211.80 | 2,309 |
| May 12, 2023 | 212.50 | 212.80 | 211.25 | 211.25 | 211.25 | 1,731 |
| May 11, 2023 | 213.00 | 213.25 | 211.05 | 211.55 | 211.55 | 431 |
| May 10, 2023 | 211.80 | 213.25 | 211.00 | 212.20 | 212.20 | 1,728 |
| May 09, 2023 | 212.25 | 212.25 | 211.45 | 211.95 | 211.95 | 2,210 |
| May 08, 2023 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| May 05, 2023 | 209.45 | 211.55 | 209.30 | 211.50 | 211.50 | 915 |
| May 04, 2023 | 210.30 | 210.30 | 208.05 | 208.35 | 208.35 | 379 |
| May 03, 2023 | 211.85 | 212.00 | 211.30 | 211.30 | 211.30 | 2,213 |
| May 02, 2023 | 214.30 | 214.30 | 210.25 | 210.25 | 210.25 | 1,718 |
| Apr 28, 2023 | 211.95 | 213.50 | 211.30 | 213.40 | 213.40 | 2,186 |
| Apr 27, 2023 | 209.05 | 210.45 | 209.05 | 210.45 | 210.45 | 466 |
| Apr 26, 2023 | 209.95 | 210.00 | 209.50 | 209.65 | 209.65 | 1,116 |
| Apr 25, 2023 | 211.90 | 211.90 | 210.95 | 210.95 | 210.95 | 1,034 |
| Apr 24, 2023 | 211.40 | 212.40 | 211.40 | 211.75 | 211.75 | 379 |
| Apr 21, 2023 | 211.95 | 212.25 | 211.70 | 211.95 | 211.95 | 1,771 |
| Apr 20, 2023 | 212.90 | 212.90 | 212.10 | 212.10 | 212.10 | 569 |
| Apr 19, 2023 | 212.80 | 213.00 | 212.20 | 212.65 | 212.65 | 1,147 |
| Apr 18, 2023 | 213.35 | 214.35 | 212.80 | 213.25 | 213.25 | 913 |
| Apr 17, 2023 | 212.95 | 213.15 | 212.15 | 212.15 | 212.15 | 482 |
| Apr 14, 2023 | 212.90 | 213.55 | 212.35 | 212.35 | 212.35 | 1,096 |
| Apr 13, 2023 | 210.85 | 211.50 | 210.55 | 211.50 | 211.50 | 860 |
| Apr 12, 2023 | 211.05 | 212.80 | 210.75 | 210.90 | 210.90 | 2,353 |
| Apr 11, 2023 | 210.75 | 211.80 | 210.75 | 211.35 | 211.35 | 568 |
| Apr 06, 2023 | 209.95 | 210.40 | 209.50 | 209.85 | 209.85 | 763 |
| Apr 05, 2023 | 210.90 | 210.90 | 209.90 | 209.90 | 209.90 | 1,359 |
| Apr 04, 2023 | 212.05 | 212.85 | 210.55 | 210.55 | 210.55 | 4,688 |
| Apr 03, 2023 | 210.85 | 212.20 | 210.60 | 211.25 | 211.25 | 5,610 |
| Mar 31, 2023 | 208.70 | 210.00 | 208.50 | 210.00 | 210.00 | 357 |
| Mar 30, 2023 | 207.65 | 208.45 | 207.45 | 207.95 | 207.95 | 3,615 |
| Mar 29, 2023 | 205.85 | 206.50 | 205.80 | 206.15 | 206.15 | 987 |
| Mar 28, 2023 | 205.20 | 205.20 | 204.25 | 204.25 | 204.25 | 72 |
| Mar 27, 2023 | 205.55 | 206.05 | 204.80 | 204.80 | 204.80 | 5,808 |
| Mar 24, 2023 | 203.75 | 203.75 | 201.80 | 202.65 | 202.65 | 2,163 |
| Mar 23, 2023 | 204.05 | 205.80 | 203.20 | 205.60 | 205.60 | 7,618 |
| Mar 22, 2023 | 205.50 | 206.00 | 205.50 | 205.80 | 205.80 | 458 |
| Mar 21, 2023 | 203.75 | 205.55 | 203.75 | 204.70 | 204.70 | 994 |
| Mar 20, 2023 | 200.45 | 203.55 | 199.36 | 202.35 | 202.35 | 2,666 |
| Mar 17, 2023 | 204.20 | 204.30 | 201.00 | 202.25 | 202.25 | 408 |
| Mar 16, 2023 | 200.90 | 202.55 | 199.76 | 202.30 | 202.30 | 470 |
| Mar 15, 2023 | 201.80 | 201.80 | 198.28 | 198.40 | 198.40 | 9,724 |
| Mar 14, 2023 | 198.94 | 202.65 | 198.94 | 202.65 | 202.65 | 2,320 |
| Mar 13, 2023 | 201.40 | 201.60 | 196.06 | 199.32 | 199.32 | 2,655 |
| Mar 10, 2023 | 200.10 | 202.65 | 200.10 | 202.65 | 202.65 | 473 |
| Mar 09, 2023 | 205.45 | 205.65 | 205.00 | 205.60 | 205.60 | 1,837 |
| Mar 08, 2023 | 205.30 | 205.65 | 205.20 | 205.20 | 205.20 | 795 |
| Mar 07, 2023 | 208.65 | 209.05 | 206.40 | 206.40 | 206.40 | 1,115 |
| Mar 06, 2023 | 208.55 | 209.90 | 208.55 | 209.70 | 209.70 | 729 |
| Mar 03, 2023 | 204.95 | 206.90 | 204.85 | 206.90 | 206.90 | 1,073 |
| Mar 02, 2023 | 202.15 | 203.00 | 202.00 | 203.00 | 203.00 | 741 |
| Mar 01, 2023 | 204.90 | 205.25 | 203.50 | 203.50 | 203.50 | 912 |
| Feb 28, 2023 | 204.60 | 205.60 | 204.55 | 205.20 | 205.20 | 1,315 |
| Feb 27, 2023 | 205.15 | 205.50 | 205.15 | 205.30 | 205.30 | 6,175 |
| Feb 24, 2023 | 206.30 | 206.30 | 203.65 | 204.00 | 204.00 | 619 |
| Feb 23, 2023 | 206.65 | 207.50 | 205.30 | 205.30 | 205.30 | 7,562 |
| Feb 22, 2023 | 206.30 | 206.55 | 205.25 | 206.15 | 206.15 | 3,454 |
| Feb 21, 2023 | 209.05 | 209.05 | 206.80 | 206.80 | 206.80 | 255 |
| Feb 20, 2023 | 210.25 | 210.25 | 209.70 | 209.70 | 209.70 | 527 |
| Feb 17, 2023 | 209.65 | 209.85 | 208.65 | 208.95 | 208.95 | 3,991 |
| Feb 16, 2023 | 214.30 | 214.45 | 211.50 | 212.50 | 212.50 | 2,439 |
| Feb 15, 2023 | 211.95 | 212.70 | 211.85 | 212.70 | 212.70 | 3,228 |
| Feb 14, 2023 | 213.15 | 213.95 | 211.60 | 211.60 | 211.60 | 3,022 |
| Feb 13, 2023 | 210.30 | 212.65 | 210.30 | 212.60 | 212.60 | 518 |
| Feb 10, 2023 | 210.20 | 210.60 | 208.85 | 210.25 | 210.25 | 4,701 |
| Feb 09, 2023 | 213.55 | 214.35 | 212.50 | 212.50 | 212.50 | 458 |
| Feb 08, 2023 | 214.40 | 214.40 | 212.25 | 212.30 | 212.30 | 899 |
| Feb 07, 2023 | 211.80 | 212.15 | 211.35 | 212.15 | 212.15 | 6,062 |
| Feb 06, 2023 | 212.35 | 212.35 | 211.45 | 212.30 | 212.30 | 2,046 |
| Feb 03, 2023 | 213.60 | 215.60 | 212.70 | 215.60 | 215.60 | 10,596 |
| Feb 02, 2023 | 213.00 | 215.50 | 213.00 | 215.35 | 215.35 | 3,691 |
| Feb 01, 2023 | 209.70 | 209.90 | 209.25 | 209.70 | 209.70 | 947 |
| Jan 31, 2023 | 207.70 | 208.60 | 206.60 | 208.60 | 208.60 | 1,505 |
| Jan 30, 2023 | 208.60 | 209.10 | 207.70 | 208.80 | 208.80 | 2,127 |
| Jan 27, 2023 | 208.75 | 209.90 | 208.75 | 209.90 | 209.90 | 140 |
| Jan 26, 2023 | 207.70 | 208.90 | 207.40 | 207.75 | 207.75 | 179 |
| Jan 25, 2023 | 206.65 | 206.65 | 205.20 | 205.20 | 205.20 | 465 |
| Jan 24, 2023 | 207.35 | 207.35 | 206.35 | 207.15 | 207.15 | 41 |
| Jan 23, 2023 | 205.20 | 208.20 | 204.65 | 207.55 | 207.55 | 1,973 |
| Jan 20, 2023 | 202.15 | 203.25 | 201.50 | 203.25 | 203.25 | 1,456 |
| Jan 19, 2023 | 202.65 | 202.65 | 200.75 | 200.75 | 200.75 | 2,390 |
| Jan 18, 2023 | 206.35 | 206.70 | 204.60 | 204.60 | 204.60 | 2,566 |
| Jan 17, 2023 | 205.85 | 206.25 | 205.60 | 206.25 | 206.25 | 254 |
| Jan 16, 2023 | 206.40 | 206.65 | 205.40 | 206.35 | 206.35 | 731 |
| Jan 13, 2023 | 205.35 | 205.70 | 203.50 | 204.95 | 204.95 | 1,675 |
| Jan 12, 2023 | 204.75 | 205.75 | 204.55 | 204.95 | 204.95 | 582 |
| Jan 11, 2023 | 202.35 | 203.60 | 202.35 | 203.60 | 203.60 | 105 |
| Jan 10, 2023 | 200.80 | 201.50 | 200.20 | 201.10 | 201.10 | 674 |
| Jan 09, 2023 | 201.35 | 203.85 | 201.35 | 203.85 | 203.85 | 114 |
| Jan 06, 2023 | 196.94 | 200.20 | 196.70 | 199.94 | 199.94 | 3,950 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.