UK markets close in 5 hours 50 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
73.80+0.72 (+0.99%)
As of 09:20AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 202491.2091.3590.7691.3591.352,265
28 Feb 202491.4091.2491.0591.1491.14118
27 Feb 202491.0791.0290.8490.8690.8616,524
26 Feb 202491.4691.3191.1491.1691.1644
23 Feb 202491.2091.7091.3391.5391.531,864
22 Feb 202490.0591.1490.3091.0991.09535
21 Feb 202489.7289.4289.2789.3289.321,556
20 Feb 202490.3990.2289.4689.4689.4632
19 Feb 202490.3290.5790.2790.5290.527
16 Feb 202491.5491.0090.4790.6090.6039
15 Feb 202490.9590.8690.4090.7190.7150,036
14 Feb 202490.1590.4490.0290.0290.02240
13 Feb 202490.7590.6089.9790.0490.049,931
12 Feb 202490.3690.8590.4490.8590.852,547
09 Feb 202490.3290.4390.1790.3490.3469
08 Feb 202490.2190.1590.0190.0990.09976
07 Feb 202489.6189.9989.3689.9089.9021,969
06 Feb 202489.6389.6689.3789.4289.422,825
05 Feb 202489.5789.5189.1389.2689.263,771
02 Feb 202488.2889.0987.9788.8688.861,374
01 Feb 202487.5787.6087.1287.1287.123,861
31 Jan 202488.4988.2287.3587.4587.451,652
30 Jan 202488.6188.3788.1088.3188.313,106
29 Jan 202487.7988.0087.6987.9487.942,758
26 Jan 202487.7987.6987.3987.6987.691,361
25 Jan 202487.1887.7686.8887.6887.681,586
24 Jan 202487.1387.3487.1287.2387.2317,669
23 Jan 202486.6887.0386.4186.9586.954,159
22 Jan 202486.6386.6486.5086.6486.643,876
19 Jan 202485.7285.7885.6285.7885.782,902
18 Jan 202484.7285.1884.6184.8384.8356,468
17 Jan 202484.9885.1084.6385.1085.1019,162
16 Jan 202484.9485.2884.6385.2685.26456
15 Jan 202484.5784.8584.7084.7684.762,105
12 Jan 202484.6784.8484.5084.5084.50334
11 Jan 202485.0684.9684.2084.6984.6922,239
10 Jan 202484.4684.5084.3084.4384.431,586
09 Jan 202484.2884.4483.9384.4484.441,439
08 Jan 202483.4983.6083.0783.0783.0784,520
05 Jan 202483.4783.4683.1883.4383.43637
04 Jan 202483.7483.6883.4883.6683.662,667
03 Jan 202484.2584.1383.8283.8283.8218,106
02 Jan 202484.2984.2283.9784.0484.0464,874
29 Dec 202384.1684.1983.9083.9083.9033
28 Dec 202383.4983.8883.6683.8883.88153
27 Dec 202384.0083.9883.4383.4583.4546
22 Dec 202383.5083.8383.5783.8383.8329,002
21 Dec 202383.9483.9283.1083.1083.1027,362
20 Dec 202384.2684.4884.3884.4684.462,059
19 Dec 202384.2884.2884.0284.2084.2048,333
18 Dec 202384.1984.3983.8984.3984.3930,521
15 Dec 202383.3484.0183.2983.2983.2952,510
14 Dec 202384.3184.1783.2983.2983.291,746
13 Dec 202383.7083.6583.4683.6583.6595,975
12 Dec 202383.6183.2683.0083.2483.244,109
11 Dec 202383.1383.1882.8383.1283.124,156
08 Dec 202382.6882.8882.5382.6882.683
07 Dec 202381.7482.3881.8682.3182.31996
06 Dec 202382.2582.4082.0782.2182.212,620
05 Dec 202382.0082.0781.6382.0682.0621,758
04 Dec 202381.6882.2381.5882.2382.2321,527
01 Dec 202380.9881.7381.2481.7081.704,762
30 Nov 202380.9380.8680.8680.8680.86-
29 Nov 202380.5480.8780.4180.4180.41133,880
28 Nov 202380.7280.6880.2380.6880.68702,968
27 Nov 202380.6980.7380.5980.7380.738
24 Nov 202381.1880.9980.7380.7380.731,064
23 Nov 202381.2181.0881.0081.0881.081,258
22 Nov 202380.6781.3180.4480.4480.4424,340
21 Nov 202380.5280.5180.4080.4080.401,216
20 Nov 202380.2180.3080.0780.3080.301,032
17 Nov 202380.5280.8180.2280.2280.221,458
16 Nov 202380.6780.4380.1680.1680.161,345
15 Nov 202380.4080.6980.4980.5980.59459
14 Nov 202380.0080.4779.7880.3680.361,118
13 Nov 202379.8980.0579.7479.9579.951,903
10 Nov 202380.0079.4378.9179.4379.43906
09 Nov 202379.4279.5079.1079.3579.35999
08 Nov 202379.3679.4379.1579.1579.15644
07 Nov 202378.8579.4478.7878.7878.7843,823
06 Nov 202378.7278.7478.6278.6978.6939,448
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...