Market data

Select a section

Multi Units Luxembourg Lyxor S&P 500 Ucits ETF - C-EUR

(SP5C)
Sector: n/a
$433.23
$-1.20 -0.28
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/06/2025 $430.46 $434.07 $430.30 $433.23 2,499
11/06/2025 $432.29 $435.02 $432.29 $434.43 7,164
10/06/2025 $430.96 $432.16 $430.00 $431.64 108,142
09/06/2025 $430.69 $431.44 $430.67 $430.74 252
06/06/2025 $428.11 $431.77 $427.74 $430.22 13,917
05/06/2025 $428.79 $431.00 $427.38 $430.40 3,548
04/06/2025 $428.74 $429.73 $428.50 $429.31 10,526
03/06/2025 $424.14 $427.90 $423.56 $427.90 4,637
02/06/2025 $421.49 $423.70 $421.29 $422.76 2,951
30/05/2025 $423.09 $424.18 $421.99 $423.44 12,506
29/05/2025 $429.18 $429.40 $423.92 $423.92 65
28/05/2025 $424.36 $425.71 $423.86 $423.86 3,610
27/05/2025 $421.02 $423.62 $420.37 $423.37 52,342
26/05/2025 $418.77 $421.45 $415.81 $415.81 910
23/05/2025 $418.77 $420.12 $412.64 $415.81 18,425
22/05/2025 $420.13 $420.41 $418.33 $419.65 36,315
21/05/2025 $424.15 $425.57 $422.62 $425.32 10,152
20/05/2025 $426.37 $427.11 $425.96 $426.46 7,377
19/05/2025 $422.50 $426.04 $421.84 $425.80 1,043
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

Market data

Select a section