UK markets closed

Amundi Index Solutions - Amundi ETF S&P 500 (0A0P.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
73.800.00 (0.00%)
At close: 10:20AM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202499.4499.6298.4398.4398.43113
23 Jul 2024100.00100.5899.73100.51100.516,759
22 Jul 202499.2899.8999.1299.3499.344,254
19 Jul 202499.6599.6799.2199.2199.211,067
18 Jul 2024100.47100.4499.5899.5899.586,921
17 Jul 2024101.18101.14100.27100.27100.2760
16 Jul 2024101.25101.61100.89101.44101.441,461
15 Jul 2024101.00101.22101.00101.22101.22228
12 Jul 2024100.63100.90100.36100.90100.9032
11 Jul 2024101.68101.47100.55100.55100.551,641
10 Jul 2024100.80101.02100.76101.02101.023,919
09 Jul 2024100.71100.95100.72100.95100.95408
08 Jul 2024100.45100.52100.29100.52100.523,968
05 Jul 2024100.12100.1199.90100.11100.11267
04 Jul 2024100.33100.24100.00100.00100.001,307
03 Jul 2024100.20100.1499.7199.8999.895,720
02 Jul 202499.5299.6899.2499.6899.68172
01 Jul 202499.5099.5299.2199.2799.2772
28 Jun 2024100.50100.69100.26100.26100.26771
27 Jun 202499.97100.0799.8299.8299.822,967
26 Jun 202499.94100.2199.8199.8299.822,029
25 Jun 202499.3299.6799.2299.6799.672,719
24 Jun 202499.8599.8699.4299.8699.863,464
21 Jun 202499.9699.9699.8599.9499.94133
20 Jun 2024100.14100.38100.08100.20100.201,771
19 Jun 2024100.0899.9799.7999.8799.874,418
18 Jun 202499.6399.8099.5899.5999.592,689
17 Jun 202499.2499.2498.9699.0299.02132
14 Jun 202498.8999.0398.5899.0199.015
13 Jun 202498.3198.3698.0898.2698.263,370
12 Jun 202497.8697.8597.7497.8597.854,557
11 Jun 202497.2897.4297.0097.4297.422,240
10 Jun 202496.9797.2796.8697.1797.172,476
07 Jun 202496.1696.8396.0996.8396.831,185
06 Jun 202496.0196.2896.0396.0396.031,138
05 Jun 202495.1395.7395.0395.6995.69865
04 Jun 202494.5594.7994.4394.4394.433,658
03 Jun 202495.3395.3194.7794.7794.7771
31 May 202495.3594.3793.7393.7393.73585
30 May 202494.7194.8194.4394.4394.43773
29 May 202495.1795.2494.8295.1895.18969
28 May 202495.3895.4695.1795.2095.201,998
24 May 202495.1595.4194.9595.0795.071,921
23 May 202496.2996.1795.7195.7195.71408
22 May 202495.6895.7895.5795.7695.762,024
21 May 202495.4695.4795.3695.4795.47366
20 May 202495.1195.5895.5895.5895.581
17 May 202495.2695.3195.1895.1895.186
16 May 202495.3895.5595.2895.5595.551,831
15 May 202494.5994.9394.4694.9394.935,581
14 May 202494.4594.4694.1894.2194.214,537
13 May 202494.7194.5894.3294.3294.3216
10 May 202494.4094.6594.4494.4494.443,300
09 May 202494.1094.1594.1294.1294.123
08 May 202494.1694.1593.7294.0694.06264
07 May 202493.7493.9693.7693.9593.95849
03 May 202492.2892.7592.1192.1892.1810,830
02 May 202491.6591.9591.4991.6891.683,280
01 May 2024------
30 Apr 202493.0193.0992.7092.7192.711,300
29 Apr 202492.9893.1592.8793.1293.12430
26 Apr 202492.5593.0092.2692.9792.971,912
25 Apr 202491.6491.6691.0391.0991.091,446
24 Apr 202492.9992.6792.3692.3692.362,792
23 Apr 202491.6692.1691.4392.1692.161,617
22 Apr 202491.1491.5791.0591.0591.051,496
19 Apr 202491.5691.5191.2291.3291.32590
18 Apr 202492.0492.2691.8292.2692.261,287
17 Apr 202492.6192.8992.5792.5992.5954
16 Apr 202492.6492.9292.3792.7592.75561
15 Apr 202494.2594.5694.1294.1894.18198
12 Apr 202494.7994.9094.3294.3294.32538
11 Apr 202493.7393.8193.3093.8193.81193
10 Apr 202493.7093.7093.4493.4493.44384
09 Apr 202493.5193.4692.7392.9092.901,094
08 Apr 202493.4793.7893.4793.6693.661,353
05 Apr 202492.8393.4392.7293.3993.391,826
04 Apr 202493.9394.0593.8594.0594.051,194
03 Apr 202494.0794.1293.9494.0894.08406
02 Apr 202496.5095.1593.8293.9093.905,572
28 Mar 202494.6494.7894.7194.7694.7631
27 Mar 202493.8994.1493.9894.0294.022,585
26 Mar 202494.0094.1093.9194.1094.10707
25 Mar 202494.1194.2693.7893.9193.91640
22 Mar 202494.5694.5294.2294.2794.272,845
21 Mar 202493.8294.3193.6394.3194.31228
20 Mar 202492.5892.9492.8592.8592.8510
19 Mar 202492.4792.4092.0192.4092.4096
18 Mar 202491.5092.4791.7992.4792.473,168
15 Mar 202492.2492.1691.4091.4091.4044
14 Mar 202492.4292.2291.9392.1192.11973
13 Mar 202492.5292.2491.9291.9291.921,759
12 Mar 202491.5692.2291.2792.0892.08491
11 Mar 202491.2991.0790.7491.0791.07603
08 Mar 202492.0492.1091.6991.6991.692,231
07 Mar 202491.1391.8191.1891.6191.614,367
06 Mar 202491.3291.3990.8990.8990.8918,304
05 Mar 202492.0491.8491.0391.0691.062,036
04 Mar 202492.1392.0591.8792.0092.002,311
01 Mar 202491.8991.9091.5691.6291.6213,708
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...