Multi Units Luxembourg - Lyxor S&P 500 UCITS ETF (0E05.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM GMT
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Dec 2023 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 06 Dec 2023 | 233.77 | 233.77 | 233.77 | 233.77 | 233.77 | - |
| 05 Dec 2023 | 232.57 | 232.57 | 232.57 | 232.57 | 232.57 | - |
| 04 Dec 2023 | 233.63 | 233.63 | 233.63 | 233.63 | 233.63 | - |
| 01 Dec 2023 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | - |
| 30 Nov 2023 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
| 29 Nov 2023 | 232.68 | 232.68 | 232.68 | 232.68 | 232.68 | - |
| 28 Nov 2023 | 231.93 | 232.10 | 231.91 | 232.10 | 232.10 | 66 |
| 27 Nov 2023 | 232.10 | 232.10 | 232.10 | 232.10 | 232.10 | - |
| 24 Nov 2023 | 232.52 | 232.52 | 232.52 | 232.52 | 232.52 | - |
| 23 Nov 2023 | 232.63 | 232.63 | 232.63 | 232.63 | 232.63 | - |
| 22 Nov 2023 | 231.52 | 232.65 | 232.65 | 232.65 | 232.65 | 100 |
| 21 Nov 2023 | 232.05 | 232.05 | 232.05 | 232.05 | 232.05 | - |
| 20 Nov 2023 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 17 Nov 2023 | 230.35 | 229.92 | 229.92 | 229.92 | 229.92 | 775 |
| 16 Nov 2023 | 229.82 | 229.83 | 229.83 | 229.83 | 229.83 | 12 |
| 15 Nov 2023 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | 6,235 |
| 14 Nov 2023 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 13 Nov 2023 | 224.63 | 224.63 | 224.63 | 224.63 | 224.63 | - |
| 10 Nov 2023 | 222.45 | 221.77 | 221.77 | 221.77 | 221.77 | 81 |
| 09 Nov 2023 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | - |
| 08 Nov 2023 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| 07 Nov 2023 | 222.45 | 222.45 | 222.45 | 222.45 | 222.45 | - |
| 06 Nov 2023 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | - |
| 03 Nov 2023 | 220.88 | 220.88 | 220.88 | 220.88 | 220.88 | - |
| 02 Nov 2023 | 217.15 | 217.15 | 217.15 | 217.15 | 217.15 | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | 212.30 | 212.30 | 212.30 | 212.30 | 212.30 | - |
| 30 Oct 2023 | 211.63 | 211.63 | 211.63 | 211.63 | 211.63 | - |
| 27 Oct 2023 | 212.52 | 211.52 | 211.52 | 211.52 | 211.52 | 96 |
| 26 Oct 2023 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
| 25 Oct 2023 | 216.30 | 216.02 | 216.02 | 216.02 | 216.02 | 597 |
| 24 Oct 2023 | 216.35 | 216.35 | 216.35 | 216.35 | 216.35 | - |
| 23 Oct 2023 | 216.35 | 214.60 | 214.60 | 214.60 | 214.60 | 25 |
| 20 Oct 2023 | 217.77 | 217.50 | 217.50 | 217.50 | 217.50 | 46,395 |
| 19 Oct 2023 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | - |
| 18 Oct 2023 | 222.88 | 222.88 | 222.88 | 222.88 | 222.88 | - |
| 17 Oct 2023 | 223.10 | 221.95 | 221.95 | 221.95 | 221.95 | 14 |
| 16 Oct 2023 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | - |
| 13 Oct 2023 | 222.77 | 222.77 | 222.77 | 222.77 | 222.77 | - |
| 12 Oct 2023 | 224.45 | 224.45 | 224.45 | 224.45 | 224.45 | - |
| 11 Oct 2023 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - |
| 10 Oct 2023 | 221.77 | 221.77 | 221.77 | 221.77 | 221.77 | - |
| 09 Oct 2023 | 218.15 | 218.15 | 218.15 | 218.15 | 218.15 | - |
| 06 Oct 2023 | 217.35 | 217.35 | 217.35 | 217.35 | 217.35 | - |
| 05 Oct 2023 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 04 Oct 2023 | 215.10 | 215.10 | 215.10 | 215.10 | 215.10 | - |
| 03 Oct 2023 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| 02 Oct 2023 | 219.25 | 219.52 | 219.52 | 219.52 | 219.52 | 287 |
| 29 Sept 2023 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | - |
| 28 Sept 2023 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | - |
| 27 Sept 2023 | 219.25 | 219.25 | 219.25 | 219.25 | 219.25 | - |
| 26 Sept 2023 | 220.20 | 220.20 | 220.20 | 220.20 | 220.20 | - |
| 25 Sept 2023 | 221.45 | 221.45 | 221.45 | 221.45 | 221.45 | - |
| 22 Sept 2023 | 221.77 | 221.77 | 221.77 | 221.77 | 221.77 | - |
| 21 Sept 2023 | 224.77 | 224.77 | 224.77 | 224.77 | 224.77 | - |
| 20 Sept 2023 | 227.35 | 227.35 | 227.35 | 227.35 | 227.35 | - |
| 19 Sept 2023 | 227.88 | 227.88 | 227.88 | 227.88 | 227.88 | - |
| 18 Sept 2023 | 227.88 | 227.88 | 227.88 | 227.88 | 227.88 | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| 13 Sept 2023 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | - |
| 12 Sept 2023 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| 11 Sept 2023 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | - |
| 08 Sept 2023 | 228.25 | 228.90 | 228.90 | 228.90 | 228.90 | 4,471 |
| 07 Sept 2023 | 227.88 | 227.88 | 227.88 | 227.88 | 227.88 | - |
| 06 Sept 2023 | 229.73 | 229.73 | 229.73 | 229.73 | 229.73 | - |
| 05 Sept 2023 | 230.63 | 230.63 | 230.63 | 230.63 | 230.63 | - |
| 04 Sept 2023 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 01 Sept 2023 | 230.93 | 230.93 | 230.93 | 230.93 | 230.93 | - |
| 31 Aug 2023 | 231.30 | 231.30 | 231.30 | 231.30 | 231.30 | - |
| 30 Aug 2023 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | - |
| 29 Aug 2023 | 227.25 | 227.25 | 227.25 | 227.25 | 227.25 | - |
| 25 Aug 2023 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 24 Aug 2023 | 228.68 | 228.68 | 228.68 | 228.68 | 228.68 | - |
| 23 Aug 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 22 Aug 2023 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | - |
| 21 Aug 2023 | 223.45 | 224.42 | 224.42 | 224.42 | 224.42 | 200 |
| 18 Aug 2023 | 223.73 | 223.73 | 223.73 | 223.73 | 223.73 | - |
| 17 Aug 2023 | 225.73 | 225.73 | 225.73 | 225.73 | 225.73 | - |
| 16 Aug 2023 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | - |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 228.25 | 228.25 | 228.25 | 228.25 | 228.25 | - |
| 11 Aug 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| 10 Aug 2023 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 09 Aug 2023 | 230.52 | 230.52 | 230.52 | 230.52 | 230.52 | - |
| 08 Aug 2023 | 230.40 | 230.40 | 230.40 | 230.40 | 230.40 | - |
| 07 Aug 2023 | 230.00 | 230.49 | 230.49 | 230.49 | 230.49 | 10 |
| 04 Aug 2023 | 231.68 | 231.68 | 231.68 | 231.68 | 231.68 | - |
| 03 Aug 2023 | 230.52 | 230.52 | 230.52 | 230.52 | 230.52 | - |
| 02 Aug 2023 | 232.88 | 232.88 | 232.88 | 232.88 | 232.88 | - |
| 01 Aug 2023 | 234.68 | 234.68 | 234.68 | 234.68 | 234.68 | - |
| 31 July 2023 | 234.40 | 234.54 | 234.54 | 234.54 | 234.54 | 41 |
| 28 July 2023 | 233.10 | 233.10 | 233.10 | 233.10 | 233.10 | - |
| 27 July 2023 | 234.57 | 234.57 | 234.57 | 234.57 | 234.57 | - |
| 26 July 2023 | 233.88 | 233.88 | 233.88 | 233.88 | 233.88 | - |
| 25 July 2023 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 24 July 2023 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | - |
| 21 July 2023 | 232.57 | 232.66 | 232.66 | 232.66 | 232.66 | 5 |
| 20 July 2023 | 233.25 | 233.35 | 233.35 | 233.35 | 233.35 | 42 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.