Market data

Select a section

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

(SP5L)
Sector: n/a
35,211.00p
480.00p 1.38
Last updated: 17:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 31,146.00p 31,290.00p 30,987.00p 31,035.00p 523
03/10/2024 30,892.00p 30,975.00p 30,892.00p 30,938.00p 110
02/10/2024 30,537.00p 30,679.00p 30,453.00p 30,679.00p 797
01/10/2024 30,651.00p 30,670.00p 30,571.50p 30,571.50p 570
30/09/2024 30,529.00p 30,529.00p 30,438.00p 30,477.00p 464
27/09/2024 30,576.00p 30,579.00p 30,552.00p 30,572.00p 1,968
26/09/2024 30,737.00p 30,751.00p 30,439.00p 30,452.00p 4,095
25/09/2024 30,441.00p 30,540.50p 30,441.00p 30,540.50p 1,124
24/09/2024 30,537.00p 30,582.00p 30,296.50p 30,429.00p 0
23/09/2024 30,537.00p 30,645.00p 30,468.00p 30,490.50p 2,502
20/09/2024 30,541.00p 30,561.00p 30,473.50p 30,473.50p 6,449
19/09/2024 30,505.00p 30,707.00p 30,500.00p 30,654.50p 7,989
18/09/2024 30,462.00p 30,462.00p 30,310.03p 30,362.50p 2,532
17/09/2024 30,384.00p 30,578.00p 30,384.00p 30,578.00p 5,714
16/09/2024 30,312.00p 30,346.00p 30,261.50p 30,261.50p 3,100
13/09/2024 30,360.00p 30,452.00p 30,353.00p 30,243.00p 638
12/09/2024 30,319.00p 30,319.00p 30,243.00p 29,667.00p 65
11/09/2024 29,809.00p 29,921.00p 29,667.00p 29,854.00p 1,231
10/09/2024 29,665.00p 29,854.00p 29,665.00p 29,854.00p 60
09/09/2024 29,651.00p 29,656.50p 29,579.00p 29,656.50p 615
06/09/2024 29,541.00p 29,785.00p 29,326.50p 29,326.50p 692
05/09/2024 29,811.00p 29,841.00p 29,672.00p 29,672.00p 67
04/09/2024 29,836.00p 29,908.00p 29,836.00p 29,908.00p 46
03/09/2024 30,603.00p 30,611.00p 30,264.00p 30,264.50p 7,299
02/09/2024 30,464.00p 30,552.50p 30,464.00p 30,310.00p 192
30/08/2024 30,270.00p 30,355.00p 30,270.00p 30,310.00p 221
29/08/2024 30,353.00p 30,437.00p 30,320.00p 30,437.00p 17
28/08/2024 30,233.00p 30,311.00p 30,102.00p 30,128.50p 3,558
27/08/2024 30,230.00p 30,289.00p 30,133.00p 30,189.50p 214
26/08/2024 30,535.00p 30,535.00p 30,441.50p 30,441.50p 569
23/08/2024 30,535.00p 30,535.00p 30,441.50p 30,441.50p 569
22/08/2024 30,535.00p 30,535.00p 30,441.50p 30,441.50p 569
21/08/2024 30,559.00p 30,639.00p 30,523.00p 30,523.00p 250
20/08/2024 30,696.00p 30,696.00p 30,521.00p 30,535.00p 1,133
19/08/2024 30,501.00p 30,541.00p 30,442.00p 30,541.00p 364
16/08/2024 30,680.00p 30,680.00p 30,411.00p 30,521.50p 18,912
15/08/2024 30,209.00p 30,575.00p 30,169.00p 30,546.50p 22,247
14/08/2024 30,077.00p 30,121.00p 30,060.00p 30,121.00p 616
13/08/2024 29,807.00p 29,917.50p 29,794.00p 29,917.50p 654
12/08/2024 29,760.00p 29,843.58p 29,690.50p 29,690.50p 1,820
09/08/2024 29,592.00p 29,745.00p 29,592.00p 29,609.00p 2,112
08/08/2024 29,083.00p 29,573.00p 29,070.00p 29,556.00p 4,168
07/08/2024 29,448.00p 29,647.50p 29,399.00p 29,647.50p 9,010
06/08/2024 29,214.00p 29,350.00p 29,093.00p 29,304.50p 1,629
05/08/2024 28,985.00p 29,018.00p 28,386.00p 28,998.50p 4,847
02/08/2024 30,103.00p 30,164.00p 29,440.80p 29,467.50p 3,017
01/08/2024 30,721.00p 30,784.00p 30,474.50p 30,474.50p 304
31/07/2024 30,407.00p 30,572.50p 30,334.00p 30,572.50p 2,347
30/07/2024 30,208.00p 30,276.00p 30,100.50p 30,100.50p 1,209
29/07/2024 30,272.00p 30,350.00p 30,162.50p 30,162.50p 4,878
26/07/2024 29,979.00p 30,100.00p 29,979.00p 30,051.50p 1,344
25/07/2024 29,951.00p 30,051.50p 29,868.00p 30,051.50p 16
24/07/2024 30,387.00p 30,387.00p 30,031.50p 30,031.50p 677
23/07/2024 30,526.00p 30,695.50p 30,496.93p 30,695.50p 712
22/07/2024 30,383.00p 30,509.00p 30,383.00p 30,428.00p 577
19/07/2024 30,500.00p 30,523.00p 30,313.00p 30,313.00p 505
18/07/2024 30,587.00p 30,650.00p 30,424.50p 30,424.50p 4

Market data

Select a section