Multi Units Luxembourg Lyxor S&P 500 Ucits ETF - C-EUR
(SP5C)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$421.64
|
$422.45
|
$419.35
|
$426.48
|
329,579
|
|
14/11/2024
|
$426.97
|
$427.36
|
$426.26
|
$426.48
|
1,309
|
|
13/11/2024
|
$425.78
|
$427.95
|
$425.60
|
$426.78
|
1,412
|
|
12/11/2024
|
$427.75
|
$427.84
|
$426.78
|
$426.78
|
347,762
|
|
11/11/2024
|
$428.51
|
$428.77
|
$428.03
|
$428.40
|
2,845
|
|
08/11/2024
|
$426.00
|
$427.33
|
$425.06
|
$427.32
|
5,126
|
|
07/11/2024
|
$422.93
|
$425.30
|
$422.93
|
$425.30
|
1,539
|
|
06/11/2024
|
$419.93
|
$422.01
|
$419.08
|
$420.49
|
4,056
|
|
05/11/2024
|
$407.89
|
$411.15
|
$407.79
|
$411.15
|
1,500
|
|
04/11/2024
|
$408.64
|
$408.72
|
$407.72
|
$407.72
|
636
|
|
01/11/2024
|
$408.32
|
$410.74
|
$407.90
|
$410.13
|
704
|
|
31/10/2024
|
$411.59
|
$411.75
|
$407.94
|
$408.13
|
3,324
|
|
30/10/2024
|
$416.70
|
$416.93
|
$415.16
|
$415.26
|
5,548
|
|
29/10/2024
|
$415.47
|
$415.47
|
$415.05
|
$415.26
|
74
|
|
28/10/2024
|
$416.16
|
$416.33
|
$415.42
|
$415.42
|
7,678
|
|
25/10/2024
|
$414.28
|
$417.68
|
$414.28
|
$416.27
|
4,059
|
|
24/10/2024
|
$415.10
|
$415.10
|
$413.57
|
$413.65
|
156
|
|
23/10/2024
|
$416.26
|
$416.26
|
$413.65
|
$413.65
|
2,945
|
|
22/10/2024
|
$415.00
|
$416.12
|
$415.00
|
$415.97
|
4,281
|
|
21/10/2024
|
$417.54
|
$417.94
|
$415.10
|
$415.27
|
17,630
|
|
18/10/2024
|
$417.07
|
$417.66
|
$417.07
|
$417.51
|
71
|
|
17/10/2024
|
$416.63
|
$417.43
|
$416.48
|
$417.42
|
2,443
|
|
16/10/2024
|
$414.27
|
$414.87
|
$413.84
|
$414.86
|
3,132
|
|
15/10/2024
|
$417.72
|
$417.86
|
$415.82
|
$416.35
|
1,826
|
|
14/10/2024
|
$414.25
|
$416.71
|
$413.84
|
$416.71
|
839
|
|
11/10/2024
|
$411.71
|
$414.22
|
$411.19
|
$414.18
|
15,096
|
|
10/10/2024
|
$412.48
|
$412.48
|
$411.00
|
$412.04
|
1,712
|
|
09/10/2024
|
$408.39
|
$411.58
|
$408.39
|
$411.36
|
2,277
|
|
08/10/2024
|
$407.08
|
$408.90
|
$407.08
|
$408.73
|
2,317
|
|
07/10/2024
|
$408.85
|
$408.85
|
$407.34
|
$408.49
|
1,020
|
|
04/10/2024
|
$408.34
|
$408.87
|
$406.09
|
$406.40
|
665
|
|
03/10/2024
|
$406.13
|
$406.24
|
$405.61
|
$405.61
|
2,048
|
|
02/10/2024
|
$405.07
|
$407.20
|
$404.75
|
$407.11
|
841
|
|
01/10/2024
|
$409.69
|
$409.99
|
$404.49
|
$405.83
|
1,667
|
|
30/09/2024
|
$408.12
|
$408.63
|
$407.56
|
$408.41
|
3,029
|
|
27/09/2024
|
$408.91
|
$409.75
|
$408.41
|
$409.67
|
136
|
|
26/09/2024
|
$410.37
|
$410.76
|
$407.94
|
$408.43
|
4,918
|
|
25/09/2024
|
$408.10
|
$408.43
|
$407.89
|
$408.00
|
13,951
|
|
24/09/2024
|
$407.36
|
$407.37
|
$406.94
|
$407.23
|
5,112
|
|
23/09/2024
|
$406.00
|
$407.37
|
$405.10
|
$407.37
|
2,380
|
|
20/09/2024
|
$406.33
|
$406.55
|
$404.43
|
$404.43
|
7,394
|
|
19/09/2024
|
$404.41
|
$406.69
|
$404.37
|
$406.55
|
199,097
|
|
18/09/2024
|
$401.83
|
$401.83
|
$400.65
|
$400.65
|
239
|
|
17/09/2024
|
$401.23
|
$403.27
|
$401.22
|
$402.62
|
5,319
|
|
16/09/2024
|
$400.10
|
$400.71
|
$399.21
|
$399.52
|
3,584
|
|
13/09/2024
|
$398.47
|
$400.26
|
$398.47
|
$395.40
|
5,254
|
|
12/09/2024
|
$396.31
|
$396.33
|
$395.40
|
$386.34
|
382
|
|
11/09/2024
|
$389.70
|
$390.95
|
$385.65
|
$389.76
|
6,751
|
|
10/09/2024
|
$388.57
|
$390.60
|
$388.56
|
$389.76
|
440
|
|
09/09/2024
|
$386.69
|
$388.08
|
$386.69
|
$388.02
|
49
|
|
06/09/2024
|
$389.95
|
$390.34
|
$385.68
|
$385.67
|
17
|
|
05/09/2024
|
$392.28
|
$393.76
|
$390.35
|
$390.35
|
13,426
|
|
04/09/2024
|
$391.12
|
$394.73
|
$390.88
|
$392.92
|
5,014
|
|
03/09/2024
|
$401.76
|
$401.76
|
$396.52
|
$396.52
|
3,581
|
|
02/09/2024
|
$400.00
|
$401.88
|
$400.00
|
$398.33
|
816
|
|
30/08/2024
|
$398.77
|
$400.40
|
$398.33
|
$398.33
|
6,753
|
|
29/08/2024
|
$397.50
|
$400.77
|
$397.50
|
$400.74
|
3,441
|
|
28/08/2024
|
$400.16
|
$400.44
|
$397.45
|
$397.45
|
24,322
|
|
27/08/2024
|
$399.55
|
$399.97
|
$398.43
|
$399.48
|
1,398
|
|
26/08/2024
|
$399.73
|
$400.88
|
$398.45
|
$398.45
|
3,807
|
|
23/08/2024
|
$399.73
|
$400.88
|
$398.45
|
$398.45
|
3,807
|
|
22/08/2024
|
$399.73
|
$400.88
|
$398.45
|
$398.45
|
3,807
|
|
21/08/2024
|
$398.10
|
$399.09
|
$397.92
|
$398.90
|
788
|
|
20/08/2024
|
$398.88
|
$399.41
|
$397.73
|
$397.74
|
3,348
|
|
19/08/2024
|
$394.38
|
$396.71
|
$394.38
|
$396.71
|
3,101
|
|
16/08/2024
|
$394.86
|
$395.00
|
$392.14
|
$393.67
|
37,480
|
|
15/08/2024
|
$388.13
|
$393.31
|
$387.42
|
$392.90
|
97,020
|
|
14/08/2024
|
$386.18
|
$387.42
|
$385.83
|
$387.42
|
23,070
|
|
13/08/2024
|
$381.41
|
$383.63
|
$381.22
|
$383.63
|
721
|
|
12/08/2024
|
$379.86
|
$381.48
|
$379.19
|
$379.56
|
4,383
|
|
09/08/2024
|
$377.87
|
$379.25
|
$377.11
|
$378.11
|
2,518
|
|
08/08/2024
|
$369.86
|
$376.30
|
$367.84
|
$376.18
|
7,997
|
|
07/08/2024
|
$374.25
|
$378.54
|
$374.06
|
$377.19
|
14,937
|
|
06/08/2024
|
$372.26
|
$374.31
|
$369.03
|
$372.11
|
3,253
|
|
05/08/2024
|
$369.69
|
$371.50
|
$362.05
|
$370.47
|
906,105
|
|
02/08/2024
|
$383.19
|
$383.45
|
$377.07
|
$377.11
|
2,273
|
|
01/08/2024
|
$394.08
|
$394.79
|
$389.12
|
$389.12
|
836
|
|
31/07/2024
|
$389.57
|
$392.74
|
$389.57
|
$392.74
|
17,449
|
|
30/07/2024
|
$388.92
|
$388.92
|
$386.09
|
$386.09
|
4,847
|
|
29/07/2024
|
$389.85
|
$389.85
|
$386.82
|
$386.82
|
258,914
|
|
26/07/2024
|
$385.36
|
$387.36
|
$385.29
|
$387.10
|
3,601
|
|
25/07/2024
|
$385.95
|
$388.11
|
$383.06
|
$387.10
|
21,643
|
|
24/07/2024
|
$391.61
|
$392.20
|
$388.14
|
$388.14
|
6,675
|
|
23/07/2024
|
$394.54
|
$396.35
|
$393.96
|
$396.35
|
24,410
|
|
22/07/2024
|
$392.45
|
$394.94
|
$391.81
|
$393.04
|
17,940
|
|
19/07/2024
|
$394.10
|
$394.51
|
$391.55
|
$391.55
|
4,890
|
|
18/07/2024
|
$398.36
|
$398.36
|
$394.39
|
$394.39
|
242
|
|
17/07/2024
|
$399.40
|
$399.60
|
$397.87
|
$397.87
|
1,386
|
|
16/07/2024
|
$399.96
|
$401.51
|
$399.76
|
$400.98
|
14,493
|
|
15/07/2024
|
$399.79
|
$401.87
|
$399.76
|
$401.45
|
172,326
|
|
12/07/2024
|
$396.89
|
$400.12
|
$396.89
|
$400.12
|
1,982
|
|
11/07/2024
|
$399.88
|
$400.49
|
$396.93
|
$397.17
|
145
|
|
10/07/2024
|
$396.15
|
$397.40
|
$396.15
|
$397.40
|
53,957
|
|
09/07/2024
|
$396.09
|
$396.39
|
$395.87
|
$396.11
|
1,862
|
|
08/07/2024
|
$394.67
|
$396.19
|
$394.50
|
$395.44
|
7,678
|
|
05/07/2024
|
$393.33
|
$394.13
|
$393.04
|
$393.89
|
3,440
|
|
04/07/2024
|
$393.03
|
$393.14
|
$392.73
|
$392.73
|
798
|
|
03/07/2024
|
$390.91
|
$392.17
|
$390.70
|
$392.11
|
8,116
|
|
02/07/2024
|
$387.43
|
$389.08
|
$386.89
|
$389.08
|
6,295
|
|
01/07/2024
|
$388.94
|
$388.94
|
$387.02
|
$387.64
|
4,913
|
|
28/06/2024
|
$390.40
|
$391.74
|
$389.86
|
$390.29
|
12,783
|
|
27/06/2024
|
$388.35
|
$389.83
|
$388.19
|
$388.55
|
4,994
|
|
26/06/2024
|
$388.80
|
$389.30
|
$387.13
|
$387.62
|
3,900
|
|
25/06/2024
|
$387.20
|
$387.58
|
$386.89
|
$387.58
|
690,225
|
|
24/06/2024
|
$388.30
|
$389.22
|
$387.65
|
$389.07
|
259,387
|
|
21/06/2024
|
$388.92
|
$388.92
|
$387.46
|
$387.76
|
2,980
|
|
20/06/2024
|
$390.80
|
$391.18
|
$389.61
|
$390.08
|
6,695
|
|
19/06/2024
|
$389.67
|
$390.03
|
$389.45
|
$389.64
|
13,221
|
|
18/06/2024
|
$388.40
|
$388.79
|
$388.40
|
$388.72
|
1,814
|
|
17/06/2024
|
$385.55
|
$386.17
|
$384.95
|
$386.17
|
5,606
|
|
14/06/2024
|
$385.28
|
$385.28
|
$383.01
|
$384.37
|
730
|
|
13/06/2024
|
$385.59
|
$385.69
|
$384.27
|
$384.65
|
613
|
|
12/06/2024
|
$381.38
|
$385.71
|
$381.38
|
$385.71
|
2,274
|
|
11/06/2024
|
$380.26
|
$380.26
|
$379.11
|
$379.45
|
2,336
|
|
10/06/2024
|
$378.64
|
$379.68
|
$378.18
|
$379.68
|
376
|
|
07/06/2024
|
$380.04
|
$380.21
|
$377.46
|
$379.79
|
1,304
|
|
06/06/2024
|
$379.84
|
$380.18
|
$379.44
|
$379.64
|
332
|
|
05/06/2024
|
$375.99
|
$377.67
|
$375.60
|
$377.67
|
70
|
|
04/06/2024
|
$373.84
|
$373.84
|
$372.85
|
$373.35
|
269
|
|
03/06/2024
|
$375.02
|
$375.08
|
$373.62
|
$373.62
|
541
|
|
31/05/2024
|
$370.78
|
$372.48
|
$369.18
|
$369.18
|
6,162
|
|
30/05/2024
|
$371.42
|
$372.55
|
$371.24
|
$372.07
|
2,979
|
|
29/05/2024
|
$375.02
|
$375.02
|
$373.63
|
$373.78
|
226
|
|
28/05/2024
|
$377.92
|
$377.92
|
$376.17
|
$376.25
|
655
|
|
27/05/2024
|
$373.74
|
$376.43
|
$373.74
|
$376.13
|
1,999
|