Market data

Select a section

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

(SP5L)
Sector: n/a
32,045.50p
183.50p 0.58
Last updated: 16:41:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 31,940.00p 32,045.50p 31,940.00p 32,045.50p 19,836
15/05/2025 31,692.00p 31,883.00p 31,692.00p 31,862.00p 18,407
14/05/2025 31,686.00p 31,769.50p 31,578.00p 31,769.50p 2,214
13/05/2025 31,631.00p 31,913.00p 31,631.00p 31,821.50p 1,644
12/05/2025 31,216.00p 31,836.00p 31,216.00p 31,503.50p 2,609
09/05/2025 30,666.00p 30,731.00p 30,522.50p 30,522.50p 2,728
08/05/2025 30,758.00p 30,758.00p 30,313.62p 30,627.50p 250
07/05/2025 30,314.00p 30,314.00p 30,135.50p 30,135.50p 1,113
06/05/2025 30,249.00p 30,249.00p 29,937.00p 30,198.50p 3,429
05/05/2025 30,342.00p 30,574.00p 30,291.00p 30,538.50p 8,016
02/05/2025 30,342.00p 30,574.00p 30,291.00p 30,538.50p 8,016
01/05/2025 30,330.00p 30,512.53p 30,190.00p 30,481.00p 4,547
30/04/2025 29,703.00p 29,802.00p 29,239.00p 29,604.50p 11,711
29/04/2025 29,612.00p 29,671.00p 29,431.00p 29,618.50p 3,544
28/04/2025 29,723.00p 29,745.00p 29,383.50p 29,383.50p 2,925
25/04/2025 29,630.00p 29,709.00p 29,403.00p 29,511.50p 9,137
24/04/2025 28,911.00p 29,321.50p 28,824.00p 29,321.50p 2,205
23/04/2025 29,028.00p 29,510.00p 29,017.00p 29,135.50p 3,126
22/04/2025 27,981.00p 28,215.50p 27,884.00p 28,215.50p 1,439
21/04/2025 28,836.00p 28,919.00p 28,423.74p 28,574.50p 10,097
18/04/2025 28,836.00p 28,919.00p 28,423.74p 28,574.50p 10,097
17/04/2025 28,836.00p 28,919.00p 28,423.74p 28,574.50p 10,097
16/04/2025 28,794.00p 29,072.00p 28,714.00p 29,072.00p 7,522
15/04/2025 29,365.00p 29,470.00p 29,199.00p 29,340.50p 1,974
14/04/2025 29,477.00p 29,639.00p 29,371.50p 29,371.50p 1,338
11/04/2025 29,085.00p 29,133.00p 28,652.00p 28,808.00p 2,624
10/04/2025 30,353.00p 30,361.34p 29,048.50p 29,048.50p 9,232
09/04/2025 27,791.00p 28,129.00p 27,343.58p 28,015.00p 5,165
08/04/2025 28,793.00p 29,481.00p 28,793.00p 28,974.50p 2,514
07/04/2025 26,829.00p 28,410.00p 26,829.00p 27,878.50p 2,137
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

Market data

Select a section