Market data

Select a section

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

(SP5L)
Sector: n/a
27,878.50p
-836.50p -2.91
Last updated: 17:07:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 29,514.00p 29,584.00p 28,521.26p 28,715.00p 5,487
03/04/2025 30,000.00p 30,041.00p 29,511.00p 29,679.50p 2,221
02/04/2025 31,206.00p 31,239.00p 30,820.00p 31,239.00p 1,494
01/04/2025 30,971.00p 31,184.50p 30,971.00p 31,184.50p 622
31/03/2025 30,592.00p 30,751.00p 30,497.00p 30,745.50p 486
28/03/2025 31,356.00p 31,444.00p 30,925.00p 30,925.00p 2,263
27/03/2025 31,670.00p 31,706.00p 31,437.00p 31,551.50p 2,704
26/03/2025 32,036.00p 32,109.00p 31,837.50p 31,837.50p 4,898
25/03/2025 31,893.00p 31,968.00p 31,878.00p 31,881.00p 1,116
24/03/2025 31,641.00p 31,955.03p 31,612.00p 31,922.00p 1,366
21/03/2025 31,299.00p 31,315.50p 31,097.00p 31,315.50p 1,869
20/03/2025 31,466.00p 31,493.00p 31,230.00p 31,305.00p 1,010
19/03/2025 31,048.00p 31,244.00p 31,048.00p 31,244.00p 3,458
18/03/2025 31,238.00p 31,279.00p 30,945.00p 30,975.50p 2,507
17/03/2025 31,003.00p 31,262.00p 31,003.00p 31,118.00p 768
14/03/2025 30,749.00p 31,159.19p 30,743.00p 31,085.00p 4,763
13/03/2025 30,896.00p 30,964.00p 30,607.87p 30,646.00p 4,131
12/03/2025 30,985.00p 31,123.00p 30,714.00p 30,948.00p 7,261
11/03/2025 31,191.00p 31,209.00p 30,740.00p 30,783.50p 4,434
10/03/2025 31,716.00p 31,716.00p 31,310.00p 31,340.00p 7,593
07/03/2025 31,908.00p 32,001.00p 31,513.50p 31,513.50p 3,901
06/03/2025 32,236.00p 32,253.00p 31,941.00p 32,139.50p 1,861
05/03/2025 32,457.00p 32,457.00p 32,016.50p 32,016.50p 678
04/03/2025 32,977.00p 32,977.00p 32,294.00p 32,317.50p 2,800
03/03/2025 33,862.00p 33,867.00p 33,415.50p 33,415.50p 1,010
28/02/2025 33,389.00p 33,529.00p 33,334.00p 33,386.00p 395
27/02/2025 33,806.00p 33,847.00p 33,751.50p 33,751.50p 9,039
26/02/2025 33,838.00p 33,933.00p 33,740.00p 33,817.50p 3,524
25/02/2025 33,901.00p 33,920.00p 33,479.50p 33,479.50p 1,070
24/02/2025 34,163.00p 34,201.00p 34,049.50p 34,049.50p 445
21/02/2025 34,524.00p 34,644.00p 34,403.00p 34,414.00p 1,324
20/02/2025 34,766.00p 34,787.00p 34,458.00p 34,516.50p 1,757
19/02/2025 34,796.00p 34,861.50p 34,725.29p 34,861.50p 5,099
18/02/2025 34,863.00p 34,863.00p 34,634.00p 34,692.00p 1,629
17/02/2025 34,771.00p 34,777.00p 34,738.00p 34,738.00p 7,911
14/02/2025 34,717.00p 34,753.00p 34,653.00p 34,676.50p 4,594
13/02/2025 34,679.00p 34,763.00p 34,659.00p 34,699.00p 2,934
12/02/2025 34,807.00p 34,807.00p 34,663.00p 34,696.50p 1,184
11/02/2025 34,948.00p 34,970.00p 34,895.50p 34,895.50p 865
10/02/2025 34,803.00p 35,011.00p 34,803.00p 34,980.50p 580
07/02/2025 34,814.00p 34,898.00p 34,800.50p 34,800.50p 1,099
06/02/2025 35,037.00p 35,037.00p 34,892.50p 34,436.00p 3,745
05/02/2025 34,356.00p 34,436.00p 34,224.00p 34,436.00p 19,398
04/02/2025 34,506.00p 34,569.00p 34,435.00p 34,568.50p 905
03/02/2025 34,359.00p 34,552.00p 34,324.00p 34,521.50p 1,825
31/01/2025 35,022.00p 35,178.00p 35,020.00p 35,091.00p 15,283
30/01/2025 34,806.00p 34,840.00p 34,592.00p 34,687.00p 5,637
29/01/2025 34,944.00p 34,950.00p 34,726.00p 34,736.50p 4,155
28/01/2025 34,584.00p 34,703.00p 34,575.00p 34,674.50p 774
27/01/2025 34,145.00p 34,382.00p 33,858.00p 34,255.50p 5,005
24/01/2025 35,150.00p 35,202.00p 34,999.00p 35,011.00p 234
23/01/2025 35,253.00p 35,303.50p 35,253.00p 35,303.50p 76
22/01/2025 35,141.00p 35,344.50p 35,120.00p 35,344.50p 20,067
21/01/2025 35,037.00p 35,161.09p 34,960.50p 34,960.50p 1,932
20/01/2025 35,205.00p 35,210.72p 34,937.00p 34,986.00p 4,029
17/01/2025 34,975.00p 35,211.00p 34,975.00p 35,211.00p 1,393
16/01/2025 34,930.00p 34,943.00p 34,731.00p 34,628.50p 3,978
15/01/2025 34,223.00p 34,628.50p 34,162.00p 34,628.50p 4,543
14/01/2025 34,312.00p 34,490.00p 34,146.50p 34,146.50p 3,801
13/01/2025 34,057.00p 34,142.00p 34,027.00p 34,027.00p 489
10/01/2025 34,319.00p 34,320.00p 34,012.00p 34,074.00p 2,461
09/01/2025 34,346.00p 34,446.00p 34,243.00p 34,284.00p 1,740
08/01/2025 33,927.00p 34,189.00p 33,927.00p 34,145.00p 4,009
07/01/2025 33,993.00p 34,149.00p 33,978.00p 34,045.50p 1,135
06/01/2025 34,116.00p 34,320.50p 34,110.00p 34,320.50p 8,191
03/01/2025 33,869.00p 34,055.00p 33,869.00p 34,055.00p 827
02/01/2025 33,964.00p 34,056.00p 33,964.00p 34,056.00p 1,533
01/01/2025 33,580.00p 33,783.00p 33,580.00p 33,783.00p 19
31/12/2024 33,580.00p 33,783.00p 33,580.00p 33,783.00p 19
30/12/2024 33,807.00p 33,829.00p 33,427.00p 33,694.00p 1,702
27/12/2024 33,849.00p 34,262.00p 33,848.00p 33,848.00p 1
26/12/2024 33,849.00p 34,101.00p 33,995.00p 34,029.50p 0
25/12/2024 33,849.00p 34,101.00p 33,995.00p 34,029.50p 0
24/12/2024 33,849.00p 34,101.00p 33,995.00p 34,029.50p 0
23/12/2024 33,849.00p 33,849.50p 33,733.00p 33,849.50p 133
20/12/2024 33,309.00p 33,775.50p 33,131.00p 33,775.50p 6,308
19/12/2024 33,361.00p 33,617.50p 33,251.00p 33,617.50p 1,315
18/12/2024 34,061.00p 34,135.00p 33,998.00p 34,092.00p 6,691
17/12/2024 34,048.00p 34,100.00p 33,956.00p 33,989.00p 7,111
16/12/2024 34,219.00p 34,252.00p 34,174.00p 34,174.00p 2,203
13/12/2024 34,224.00p 34,226.00p 34,141.00p 34,180.50p 2,331
12/12/2024 33,981.00p 34,213.00p 33,977.00p 34,151.50p 62
11/12/2024 33,827.00p 34,056.50p 33,817.00p 34,056.50p 8,895
10/12/2024 33,875.00p 33,990.00p 33,850.00p 33,900.00p 5,009
09/12/2024 34,080.00p 34,080.00p 33,849.00p 33,849.00p 119
06/12/2024 33,935.00p 34,103.00p 33,935.00p 34,086.00p 599
05/12/2024 34,066.00p 34,113.00p 34,029.00p 34,049.50p 3,378
04/12/2024 34,169.00p 34,173.00p 34,057.00p 34,083.50p 722
03/12/2024 34,086.00p 34,086.00p 34,035.00p 34,057.50p 322
02/12/2024 33,858.00p 34,124.00p 33,837.00p 34,088.50p 3,370
29/11/2024 33,770.00p 33,876.50p 33,770.00p 33,876.50p 462
28/11/2024 33,877.00p 33,877.00p 33,837.17p 33,847.00p 8,014
27/11/2024 34,050.00p 34,050.00p 33,660.00p 33,760.50p 21,396
26/11/2024 34,043.00p 34,143.00p 34,043.00p 34,143.00p 68
25/11/2024 34,021.00p 34,057.00p 34,020.00p 34,025.50p 755
22/11/2024 33,286.00p 33,958.50p 33,897.00p 33,612.50p 3
21/11/2024 33,286.00p 33,612.50p 33,286.00p 33,612.50p 18,677
20/11/2024 33,342.00p 33,356.00p 33,112.00p 33,122.50p 601
19/11/2024 33,155.00p 33,201.50p 33,085.00p 33,201.50p 947
18/11/2024 33,205.00p 33,263.50p 33,091.00p 33,263.50p 39,155
15/11/2024 33,283.00p 33,379.00p 33,162.00p 33,542.50p 2,678
14/11/2024 33,706.00p 33,706.00p 33,505.00p 33,542.50p 1,401
13/11/2024 33,455.00p 33,599.00p 33,455.00p 33,599.00p 1,504
12/11/2024 33,306.00p 33,479.00p 33,306.00p 33,478.00p 865
11/11/2024 33,232.00p 33,274.00p 33,232.00p 33,256.50p 219
08/11/2024 32,918.00p 33,059.50p 32,845.00p 33,059.50p 2,753
07/11/2024 32,743.00p 32,751.00p 32,727.00p 32,737.50p 555
06/11/2024 32,689.00p 32,791.00p 32,542.00p 32,629.00p 1,958
05/11/2024 31,395.00p 31,577.00p 31,395.00p 31,577.00p 29
04/11/2024 31,490.00p 31,548.00p 31,486.00p 31,507.00p 1,642
01/11/2024 31,592.00p 31,689.00p 31,531.00p 31,641.50p 4,884
31/10/2024 31,671.00p 31,775.00p 31,622.00p 31,736.00p 4,422
30/10/2024 32,046.00p 32,046.00p 32,013.00p 32,013.00p 114
29/10/2024 31,967.00p 31,967.00p 31,906.00p 31,956.50p 1,119
28/10/2024 32,106.00p 32,106.00p 32,009.50p 32,009.50p 634
25/10/2024 31,972.00p 32,120.00p 31,947.00p 32,062.50p 3,560
24/10/2024 32,002.00p 32,056.00p 31,909.00p 31,966.50p 7,057
23/10/2024 32,056.00p 32,097.00p 31,966.50p 31,966.50p 2,095
22/10/2024 31,998.00p 32,050.00p 31,984.00p 32,046.50p 3,478
21/10/2024 32,046.00p 32,046.00p 31,959.00p 31,959.00p 47
18/10/2024 31,946.00p 32,014.50p 31,946.00p 32,014.50p 27
17/10/2024 32,104.00p 32,132.00p 32,046.00p 32,088.50p 224
16/10/2024 31,895.00p 31,908.00p 31,769.00p 31,908.00p 5,079
15/10/2024 31,933.00p 31,933.00p 31,777.00p 31,785.00p 2,854
14/10/2024 31,646.50p 31,912.50p 31,761.00p 31,912.50p 5
11/10/2024 31,514.00p 31,667.00p 31,514.00p 31,646.50p 3,937
10/10/2024 31,500.00p 31,577.00p 31,447.00p 31,567.50p 430
09/10/2024 31,245.00p 31,446.00p 31,245.00p 31,440.00p 3,063
08/10/2024 31,095.00p 31,233.50p 31,053.00p 31,233.50p 3,921
07/10/2024 31,128.00p 31,218.00p 31,114.00p 31,218.00p 3,549

Market data

Select a section