Multi Units Luxembourg Lyxor S&P 500 Ucits ETF - C-EUR
(SP5C)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$423.97
|
$425.70
|
$423.97
|
$424.85
|
1,884
|
|
15/05/2025
|
$421.36
|
$423.25
|
$420.33
|
$423.25
|
1,644
|
|
14/05/2025
|
$422.65
|
$423.27
|
$421.68
|
$422.86
|
11,178
|
|
13/05/2025
|
$417.70
|
$422.49
|
$417.43
|
$422.49
|
2,646
|
|
12/05/2025
|
$414.72
|
$418.71
|
$414.46
|
$416.59
|
34,655
|
|
09/05/2025
|
$406.36
|
$407.97
|
$404.70
|
$405.85
|
4,784
|
|
08/05/2025
|
$406.54
|
$408.50
|
$404.36
|
$407.28
|
38,338
|
|
07/05/2025
|
$403.71
|
$404.37
|
$402.05
|
$402.05
|
2,382
|
|
06/05/2025
|
$404.22
|
$404.26
|
$400.51
|
$403.94
|
4,050
|
|
05/05/2025
|
$403.97
|
$406.98
|
$402.33
|
$406.45
|
12,152
|
|
02/05/2025
|
$403.97
|
$406.98
|
$402.33
|
$406.45
|
12,152
|
|
01/05/2025
|
$402.22
|
$405.47
|
$402.22
|
$404.86
|
12,953
|
|
30/04/2025
|
$397.65
|
$398.13
|
$389.49
|
$394.70
|
25,920
|
|
29/04/2025
|
$397.28
|
$397.58
|
$394.02
|
$397.01
|
10,933
|
|
28/04/2025
|
$395.00
|
$397.51
|
$393.52
|
$393.52
|
10,233
|
|
25/04/2025
|
$395.52
|
$395.52
|
$391.37
|
$392.83
|
30,828
|
|
24/04/2025
|
$384.67
|
$390.95
|
$382.30
|
$390.06
|
218,798
|
|
23/04/2025
|
$384.88
|
$391.85
|
$384.58
|
$386.80
|
227,072
|
|
22/04/2025
|
$374.34
|
$377.85
|
$372.29
|
$377.39
|
18,303
|
|
21/04/2025
|
$381.59
|
$382.72
|
$377.26
|
$378.82
|
44,940
|
|
18/04/2025
|
$381.59
|
$382.72
|
$377.26
|
$378.82
|
44,940
|
|
17/04/2025
|
$381.59
|
$382.72
|
$377.26
|
$378.82
|
44,940
|
|
16/04/2025
|
$382.02
|
$386.30
|
$380.76
|
$384.48
|
59,844
|
|
15/04/2025
|
$387.48
|
$389.83
|
$385.95
|
$388.52
|
35,123
|
|
14/04/2025
|
$388.52
|
$390.91
|
$387.20
|
$387.20
|
6,732
|
|
11/04/2025
|
$380.69
|
$380.96
|
$374.52
|
$376.56
|
19,059
|
|
10/04/2025
|
$389.93
|
$390.30
|
$376.07
|
$376.07
|
30,296
|
|
09/04/2025
|
$357.14
|
$360.42
|
$349.46
|
$357.91
|
766,343
|
|
08/04/2025
|
$367.70
|
$377.14
|
$366.86
|
$370.89
|
41,776
|
|
07/04/2025
|
$346.00
|
$370.96
|
$345.86
|
$358.25
|
992,413
|
|
04/04/2025
|
$384.82
|
$384.93
|
$366.72
|
$371.46
|
21,542
|
|
03/04/2025
|
$393.65
|
$395.05
|
$388.03
|
$389.47
|
15,725
|
|
02/04/2025
|
$402.85
|
$405.10
|
$398.98
|
$405.02
|
22,209
|
|
01/04/2025
|
$401.64
|
$403.31
|
$398.50
|
$403.15
|
8,422
|
|
31/03/2025
|
$396.78
|
$398.00
|
$393.44
|
$397.30
|
75,618
|
|
28/03/2025
|
$406.24
|
$407.00
|
$400.32
|
$400.32
|
4,269
|
|
27/03/2025
|
$408.97
|
$410.21
|
$407.97
|
$408.89
|
1,546
|
|
26/03/2025
|
$413.34
|
$414.02
|
$410.23
|
$410.55
|
7,567
|
|
25/03/2025
|
$412.33
|
$414.12
|
$412.11
|
$413.04
|
5,518
|
|
24/03/2025
|
$409.43
|
$412.72
|
$409.43
|
$412.36
|
266,127
|
|
21/03/2025
|
$404.99
|
$404.99
|
$401.36
|
$404.24
|
21,411
|
|
20/03/2025
|
$408.22
|
$408.38
|
$403.44
|
$406.22
|
19,829
|
|
19/03/2025
|
$401.74
|
$405.79
|
$401.74
|
$405.36
|
6,355
|
|
18/03/2025
|
$405.72
|
$406.67
|
$401.13
|
$402.52
|
1,064,578
|
|
17/03/2025
|
$401.30
|
$405.30
|
$401.07
|
$404.12
|
13,449
|
|
14/03/2025
|
$397.74
|
$402.44
|
$397.58
|
$401.89
|
39,313
|
|
13/03/2025
|
$398.60
|
$400.76
|
$395.93
|
$396.80
|
33,719
|
|
12/03/2025
|
$399.99
|
$404.63
|
$398.03
|
$402.26
|
52,567
|
|
11/03/2025
|
$402.42
|
$403.75
|
$397.64
|
$398.63
|
186,419
|
|
10/03/2025
|
$410.71
|
$410.71
|
$403.55
|
$404.67
|
611,428
|
|
07/03/2025
|
$412.04
|
$413.42
|
$407.03
|
$407.03
|
7,615
|
|
06/03/2025
|
$416.29
|
$416.62
|
$411.77
|
$415.02
|
13,374
|
|
05/03/2025
|
$416.04
|
$417.01
|
$411.53
|
$412.05
|
4,016
|
|
04/03/2025
|
$418.92
|
$419.58
|
$410.42
|
$411.33
|
247,089
|
|
03/03/2025
|
$426.43
|
$428.14
|
$424.19
|
$424.78
|
1,516,576
|
|
28/02/2025
|
$420.23
|
$421.86
|
$419.87
|
$421.00
|
11,556
|
|
27/02/2025
|
$428.01
|
$429.00
|
$425.29
|
$426.04
|
774,619
|
|
26/02/2025
|
$427.79
|
$430.01
|
$427.13
|
$429.60
|
17,611
|
|
25/02/2025
|
$427.00
|
$428.35
|
$423.32
|
$423.32
|
61,244
|
|
24/02/2025
|
$432.11
|
$432.67
|
$428.56
|
$430.38
|
28,460
|
|
21/02/2025
|
$437.60
|
$438.22
|
$435.04
|
$435.04
|
4,697
|
|
20/02/2025
|
$438.37
|
$438.95
|
$435.44
|
$435.83
|
51,885
|
|
19/02/2025
|
$438.61
|
$438.63
|
$437.38
|
$438.40
|
60,416
|
|
18/02/2025
|
$439.03
|
$439.03
|
$436.99
|
$437.52
|
43,013
|
|
17/02/2025
|
$437.78
|
$438.27
|
$437.59
|
$438.13
|
29,213
|
|
14/02/2025
|
$437.94
|
$437.94
|
$437.00
|
$437.33
|
22,077
|
|
13/02/2025
|
$433.05
|
$435.60
|
$431.80
|
$435.36
|
40,921
|
|
12/02/2025
|
$433.86
|
$434.08
|
$429.33
|
$430.60
|
33,123
|
|
11/02/2025
|
$431.98
|
$433.77
|
$431.98
|
$433.57
|
25,864
|
|
10/02/2025
|
$431.94
|
$433.84
|
$431.93
|
$433.22
|
71,040
|
|
07/02/2025
|
$434.66
|
$435.00
|
$431.62
|
$431.61
|
3,336
|
|
06/02/2025
|
$433.82
|
$435.69
|
$433.44
|
$431.36
|
5,088
|
|
05/02/2025
|
$429.55
|
$431.36
|
$428.72
|
$431.36
|
5,901
|
|
04/02/2025
|
$428.62
|
$431.56
|
$426.73
|
$429.20
|
60,017
|
|
03/02/2025
|
$424.44
|
$429.45
|
$423.50
|
$429.20
|
311,284
|
|
31/01/2025
|
$435.31
|
$436.72
|
$435.19
|
$436.39
|
6,163
|
|
30/01/2025
|
$433.63
|
$434.33
|
$431.57
|
$432.34
|
4,671
|
|
29/01/2025
|
$434.25
|
$434.25
|
$431.79
|
$431.86
|
9,664
|
|
28/01/2025
|
$430.26
|
$432.57
|
$430.00
|
$431.15
|
9,679
|
|
27/01/2025
|
$428.85
|
$429.65
|
$423.26
|
$427.72
|
8,254
|
|
24/01/2025
|
$436.83
|
$437.29
|
$436.59
|
$437.29
|
789
|
|
23/01/2025
|
$434.32
|
$435.72
|
$433.73
|
$435.63
|
194,896
|
|
22/01/2025
|
$433.34
|
$435.42
|
$433.34
|
$435.42
|
6,217
|
|
21/01/2025
|
$429.54
|
$430.96
|
$429.24
|
$430.96
|
51,903
|
|
20/01/2025
|
$429.03
|
$430.81
|
$427.64
|
$430.35
|
4,437
|
|
17/01/2025
|
$425.22
|
$429.42
|
$425.22
|
$429.27
|
3,374
|
|
16/01/2025
|
$427.23
|
$427.23
|
$424.80
|
$423.14
|
8,664
|
|
15/01/2025
|
$417.80
|
$424.64
|
$417.80
|
$423.14
|
7,059
|
|
14/01/2025
|
$418.72
|
$419.75
|
$416.31
|
$416.76
|
44,559
|
|
13/01/2025
|
$414.65
|
$415.12
|
$412.39
|
$414.03
|
39,257
|
|
10/01/2025
|
$422.03
|
$422.03
|
$415.66
|
$415.66
|
283,686
|
|
09/01/2025
|
$421.30
|
$421.87
|
$421.30
|
$421.55
|
1,238
|
|
08/01/2025
|
$423.03
|
$423.40
|
$420.43
|
$421.68
|
3,683
|
|
07/01/2025
|
$426.80
|
$428.39
|
$424.40
|
$424.40
|
1,386
|
|
06/01/2025
|
$425.19
|
$429.90
|
$424.99
|
$429.85
|
84,445
|
|
03/01/2025
|
$420.70
|
$423.75
|
$420.09
|
$422.75
|
1,718
|
|
02/01/2025
|
$422.67
|
$423.73
|
$420.60
|
$421.42
|
2,205
|
|
01/01/2025
|
$421.98
|
$423.79
|
$421.90
|
$423.67
|
1,374
|
|
31/12/2024
|
$421.98
|
$423.79
|
$421.90
|
$423.67
|
1,374
|
|
30/12/2024
|
$425.21
|
$425.92
|
$419.39
|
$421.75
|
69,295
|
|
27/12/2024
|
$430.45
|
$430.45
|
$425.10
|
$426.26
|
555
|
|
26/12/2024
|
$427.18
|
$427.23
|
$427.05
|
$427.05
|
10
|
|
25/12/2024
|
$427.18
|
$427.23
|
$427.05
|
$427.05
|
10
|
|
24/12/2024
|
$427.18
|
$427.23
|
$427.05
|
$427.05
|
10
|
|
23/12/2024
|
$425.61
|
$425.79
|
$421.95
|
$423.88
|
78,712
|
|
20/12/2024
|
$417.86
|
$424.80
|
$414.28
|
$424.67
|
5,507
|
|
19/12/2024
|
$420.73
|
$423.51
|
$420.19
|
$421.95
|
413,177
|
|
18/12/2024
|
$432.44
|
$433.40
|
$431.32
|
$432.93
|
14,698
|
|
17/12/2024
|
$432.51
|
$432.81
|
$431.11
|
$432.39
|
1,512,198
|
|
16/12/2024
|
$431.83
|
$433.90
|
$431.83
|
$433.46
|
532,723
|
|
13/12/2024
|
$433.64
|
$433.87
|
$431.67
|
$432.08
|
1,746
|
|
12/12/2024
|
$433.84
|
$434.00
|
$433.17
|
$433.76
|
14,756
|
|
11/12/2024
|
$431.14
|
$434.03
|
$431.05
|
$434.03
|
18,163
|
|
10/12/2024
|
$432.08
|
$432.75
|
$431.81
|
$432.15
|
11,405
|
|
09/12/2024
|
$434.75
|
$434.75
|
$432.39
|
$433.04
|
9,988
|
|
06/12/2024
|
$433.62
|
$435.16
|
$433.00
|
$434.49
|
151
|
|
05/12/2024
|
$434.12
|
$434.60
|
$433.74
|
$434.19
|
9,959
|
|
04/12/2024
|
$433.55
|
$433.55
|
$433.55
|
$433.55
|
23
|
|
03/12/2024
|
$431.62
|
$431.75
|
$430.63
|
$431.12
|
4,221
|
|
02/12/2024
|
$429.75
|
$431.18
|
$429.70
|
$431.17
|
18,876
|
|
29/11/2024
|
$429.24
|
$430.41
|
$428.62
|
$430.23
|
49,859
|
|
28/11/2024
|
$428.43
|
$429.11
|
$428.43
|
$429.11
|
39
|
|
27/11/2024
|
$429.27
|
$429.46
|
$425.92
|
$428.37
|
70,870
|
|
26/11/2024
|
$427.26
|
$428.51
|
$427.26
|
$428.37
|
4,879
|
|
25/11/2024
|
$427.32
|
$428.84
|
$427.18
|
$427.18
|
3,394
|
|
22/11/2024
|
$424.72
|
$425.73
|
$423.03
|
$423.65
|
697
|
|
21/11/2024
|
$423.98
|
$423.98
|
$420.28
|
$423.65
|
557
|
|
20/11/2024
|
$422.84
|
$422.84
|
$418.00
|
$418.79
|
818
|
|
19/11/2024
|
$421.01
|
$421.10
|
$418.17
|
$420.90
|
9,117
|
|
18/11/2024
|
$419.33
|
$421.03
|
$418.12
|
$421.03
|
42,431
|